Homology Medicines Inc (FIXX) Exchange: NASDAQ
Data as of April 23, 2024
$0.90 ($0.00) 0.02%
Homology Medicines Inc - Daily Information
Click for more stock information on Homology Medicines Inc.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $0.91 |
Previous Close | $0.90 |
High | $0.94 |
Low | $0.88 |
Adjusted Open | $0.91 |
Previous Adjusted Close | $0.90 |
Adjusted High | $0.94 |
Adjusted Low | $0.88 |
About Homology Medicines Inc (FIXX)
Homology Medicines, Inc. is a clinical-stage genetic medicines company dedicated to transforming the lives of patients suffering from rare diseases by addressing the underlying cause of the disease. The Company’s clinical programs include HMI-102, an investigational gene therapy for adults with phenylketonuria (PKU); HMI-103, a gene editing candidate for PKU; and HMI-203, an investigational gene therapy for Hunter syndrome. Additional programs focus on metachromatic leukodystrophy (MLD), paroxysmal nocturnal hemoglobinuria (PNH) and other diseases. Homology’s proprietary platform is designed to utilize its family of 15 human hematopoietic stem cell-derived adeno-associated virus vectors (AAVHSCs) to precisely and efficiently deliver genetic medicines in vivo through a gene therapy or nuclease-free gene editing modality, as well as to deliver one-time gene therapy to produce antibodies throughout the body through the GTx-mAb platform. Homology has a management team with a successful track record of discovering, developing and commercializing therapeutics with a focus on rare diseases. Homology believes its initial clinical data and compelling preclinical data, scientific and product development expertise, internal manufacturing capabilities and broad intellectual property position the Company as a leader in genetic medicines.
Invest in Homology Medicines Inc (FIXX)
Historical Stock Data for Homology Medicines Inc (FIXX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-19 | $0.91 | $0.94 | $0.88 | $0.90 | $0.90 | 359,113 |
2024-03-18 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 370,010 |
2024-03-15 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 150,416 |
2024-03-14 | $0.91 | $0.96 | $0.91 | $0.93 | $0.93 | 297,302 |
2024-03-13 | $0.88 | $0.91 | $0.87 | $0.91 | $0.91 | 88,770 |
2024-03-12 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 162,644 |
2024-03-11 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 138,854 |
2024-03-08 | $0.89 | $0.92 | $0.88 | $0.89 | $0.89 | 135,005 |
2024-03-07 | $0.90 | $0.92 | $0.86 | $0.90 | $0.90 | 158,416 |
2024-03-06 | $0.88 | $0.93 | $0.87 | $0.91 | $0.91 | 79,814 |
2024-03-05 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 131,625 |
2024-03-04 | $0.90 | $0.90 | $0.86 | $0.89 | $0.89 | 219,177 |
2024-03-01 | $0.93 | $0.94 | $0.88 | $0.89 | $0.89 | 221,704 |
2024-02-29 | $0.90 | $0.93 | $0.88 | $0.92 | $0.92 | 364,686 |
2024-02-28 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 418,850 |
2024-02-27 | $0.89 | $0.92 | $0.87 | $0.92 | $0.92 | 369,101 |
2024-02-26 | $0.85 | $0.90 | $0.83 | $0.89 | $0.89 | 668,241 |
2024-02-23 | $0.84 | $0.87 | $0.83 | $0.86 | $0.86 | 1,118,277 |
2024-02-22 | $0.84 | $0.87 | $0.80 | $0.85 | $0.85 | 667,456 |
2024-02-21 | $0.80 | $0.88 | $0.79 | $0.87 | $0.87 | 853,387 |
2024-02-20 | $0.82 | $0.83 | $0.78 | $0.82 | $0.82 | 487,252 |
2024-02-16 | $0.73 | $0.82 | $0.72 | $0.80 | $0.80 | 1,359,437 |
2024-02-15 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 1,310,240 |
2024-02-14 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 241,379 |
2024-02-13 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 260,083 |
2024-02-12 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 571,769 |
2024-02-09 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 266,267 |
2024-02-08 | $0.70 | $0.72 | $0.68 | $0.71 | $0.71 | 533,822 |
2024-02-07 | $0.72 | $0.74 | $0.68 | $0.71 | $0.71 | 146,758 |
2024-02-06 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 549,613 |
2024-02-05 | $0.68 | $0.74 | $0.68 | $0.70 | $0.70 | 366,955 |
2024-02-02 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 260,872 |
2024-02-01 | $0.66 | $0.72 | $0.66 | $0.70 | $0.70 | 724,828 |
2024-01-31 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 218,847 |
2024-01-30 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 283,709 |
2024-01-29 | $0.70 | $0.72 | $0.65 | $0.68 | $0.68 | 520,800 |
2024-01-26 | $0.62 | $0.74 | $0.62 | $0.70 | $0.70 | 2,009,379 |
2024-01-25 | $0.59 | $0.65 | $0.59 | $0.63 | $0.63 | 909,121 |
2024-01-24 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 525,106 |
2024-01-23 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 134,106 |
2024-01-22 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 201,469 |
2024-01-19 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 34,564 |
2024-01-18 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 301,427 |
2024-01-17 | $0.58 | $0.61 | $0.57 | $0.59 | $0.59 | 160,914 |
2024-01-16 | $0.60 | $0.64 | $0.58 | $0.58 | $0.58 | 161,163 |
2024-01-12 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 149,487 |
2024-01-11 | $0.61 | $0.63 | $0.59 | $0.61 | $0.61 | 154,611 |
2024-01-10 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 126,497 |
2024-01-09 | $0.61 | $0.66 | $0.61 | $0.66 | $0.66 | 354,342 |
2024-01-08 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 322,702 |
2024-01-05 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 207,723 |
2024-01-04 | $0.58 | $0.63 | $0.57 | $0.62 | $0.62 | 152,225 |
2024-01-03 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 142,984 |
2024-01-02 | $0.59 | $0.64 | $0.59 | $0.60 | $0.60 | 195,567 |
2023-12-29 | $0.58 | $0.63 | $0.57 | $0.61 | $0.61 | 517,724 |
2023-12-28 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 189,729 |
2023-12-27 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 178,882 |
2023-12-26 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 229,509 |
2023-12-22 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 234,639 |
2023-12-21 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 212,334 |
2023-12-20 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 174,611 |
2023-12-19 | $0.54 | $0.58 | $0.54 | $0.56 | $0.56 | 144,741 |
2023-12-18 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 260,699 |
2023-12-15 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 121,294 |
2023-12-14 | $0.56 | $0.58 | $0.53 | $0.54 | $0.54 | 412,135 |
2023-12-13 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 115,567 |
2023-12-12 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 139,968 |
2023-12-11 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 123,626 |
2023-12-08 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 174,761 |
2023-12-07 | $0.53 | $0.59 | $0.53 | $0.58 | $0.58 | 348,835 |
2023-12-06 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 104,562 |
2023-12-05 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 86,901 |
2023-12-04 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 301,654 |
2023-12-01 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 216,757 |
2023-11-30 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 122,890 |
2023-11-29 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 303,314 |
2023-11-28 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 214,110 |
2023-11-27 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 272,555 |
2023-11-24 | $0.58 | $0.58 | $0.54 | $0.57 | $0.57 | 182,267 |
2023-11-22 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 150,090 |
2023-11-21 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 399,298 |
2023-11-20 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 412,929 |
2023-11-17 | $0.54 | $0.59 | $0.52 | $0.56 | $0.56 | 562,784 |
2023-11-16 | $0.80 | $0.81 | $0.46 | $0.57 | $0.57 | 7,267,974 |
2023-11-15 | $0.98 | $0.98 | $0.83 | $0.88 | $0.88 | 1,310,390 |
2023-11-14 | $1.00 | $1.06 | $0.99 | $1.02 | $1.02 | 200,859 |
2023-11-13 | $0.98 | $1.06 | $0.97 | $1.03 | $1.03 | 155,495 |
2023-11-10 | $1.01 | $1.06 | $0.97 | $1.01 | $1.01 | 270,114 |
2023-11-09 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 340,395 |
2023-11-08 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 90,235 |
2023-11-07 | $0.99 | $1.06 | $0.99 | $1.02 | $1.02 | 216,225 |
2023-11-06 | $1.03 | $1.07 | $1.01 | $1.01 | $1.01 | 141,507 |
2023-11-03 | $0.99 | $1.09 | $0.99 | $1.04 | $1.04 | 463,922 |
2023-11-02 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 188,652 |
2023-11-01 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 83,244 |
2023-10-31 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 32,111 |
2023-10-30 | $1.01 | $1.06 | $0.99 | $1.04 | $1.04 | 73,290 |
2023-10-27 | $1.01 | $1.04 | $0.99 | $1.02 | $1.02 | 154,501 |
2023-10-26 | $1.01 | $1.04 | $0.98 | $1.03 | $1.03 | 78,454 |
2023-10-25 | $1.02 | $1.05 | $0.99 | $1.02 | $1.02 | 144,397 |
2023-10-24 | $1.00 | $1.05 | $0.97 | $1.02 | $1.02 | 163,255 |
2023-10-23 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 255,009 |
2023-10-20 | $1.04 | $1.08 | $1.01 | $1.03 | $1.03 | 174,361 |
2023-10-19 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 108,490 |
2023-10-18 | $1.01 | $1.10 | $1.01 | $1.08 | $1.08 | 221,002 |
2023-10-17 | $1.02 | $1.10 | $1.00 | $1.04 | $1.04 | 377,036 |
2023-10-16 | $1.07 | $1.13 | $1.03 | $1.04 | $1.04 | 174,643 |
2023-10-13 | $1.06 | $1.12 | $1.02 | $1.10 | $1.10 | 72,788 |
2023-10-12 | $1.08 | $1.12 | $1.00 | $1.05 | $1.05 | 353,354 |
2023-10-11 | $1.08 | $1.14 | $1.06 | $1.09 | $1.09 | 210,568 |
2023-10-10 | $1.06 | $1.14 | $1.06 | $1.09 | $1.09 | 356,416 |
2023-10-09 | $1.08 | $1.11 | $1.04 | $1.08 | $1.08 | 199,271 |
2023-10-06 | $1.11 | $1.16 | $1.07 | $1.11 | $1.11 | 76,321 |
2023-10-05 | $1.11 | $1.15 | $1.10 | $1.12 | $1.12 | 85,148 |
2023-10-04 | $1.14 | $1.15 | $1.06 | $1.10 | $1.10 | 238,861 |
2023-10-03 | $1.13 | $1.18 | $1.13 | $1.14 | $1.14 | 79,133 |
2023-10-02 | $1.17 | $1.18 | $1.12 | $1.14 | $1.14 | 124,114 |
2023-09-29 | $1.14 | $1.17 | $1.13 | $1.17 | $1.17 | 102,170 |
2023-09-28 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 63,328 |
2023-09-27 | $1.16 | $1.19 | $1.13 | $1.14 | $1.14 | 221,227 |
2023-09-26 | $1.16 | $1.23 | $1.16 | $1.18 | $1.18 | 183,473 |
2023-09-25 | $1.18 | $1.24 | $1.16 | $1.17 | $1.17 | 233,646 |
2023-09-22 | $1.15 | $1.19 | $1.14 | $1.17 | $1.17 | 121,346 |
2023-09-21 | $1.17 | $1.19 | $1.15 | $1.17 | $1.17 | 121,310 |
2023-09-20 | $1.18 | $1.24 | $1.18 | $1.18 | $1.18 | 95,768 |
2023-09-19 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 65,053 |
2023-09-18 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 133,944 |
2023-09-15 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 172,854 |
2023-09-14 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 84,261 |
2023-09-13 | $1.17 | $1.20 | $1.16 | $1.17 | $1.17 | 91,759 |
2023-09-12 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 39,282 |
2023-09-11 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 52,530 |
2023-09-08 | $1.16 | $1.20 | $1.16 | $1.16 | $1.16 | 65,896 |
2023-09-07 | $1.15 | $1.20 | $1.13 | $1.17 | $1.17 | 127,412 |
2023-09-06 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 74,366 |
2023-09-05 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 46,717 |
2023-09-01 | $1.20 | $1.25 | $1.19 | $1.20 | $1.20 | 113,597 |
2023-08-31 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 101,963 |
2023-08-30 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 77,881 |
2023-08-29 | $1.19 | $1.22 | $1.19 | $1.19 | $1.19 | 75,909 |
2023-08-28 | $1.15 | $1.22 | $1.15 | $1.22 | $1.22 | 116,815 |
2023-08-25 | $1.17 | $1.20 | $1.15 | $1.16 | $1.16 | 170,792 |
2023-08-24 | $1.18 | $1.21 | $1.16 | $1.19 | $1.19 | 122,384 |
2023-08-23 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 73,196 |
2023-08-22 | $1.13 | $1.16 | $1.11 | $1.15 | $1.15 | 188,341 |
2023-08-21 | $1.08 | $1.16 | $1.08 | $1.13 | $1.13 | 189,308 |
2023-08-18 | $1.09 | $1.16 | $1.07 | $1.08 | $1.08 | 234,211 |
2023-08-17 | $1.13 | $1.13 | $1.07 | $1.09 | $1.09 | 154,015 |
2023-08-16 | $1.16 | $1.21 | $1.10 | $1.12 | $1.12 | 209,023 |
2023-08-15 | $1.14 | $1.27 | $1.14 | $1.20 | $1.20 | 278,129 |
2023-08-14 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 75,209 |
2023-08-11 | $1.16 | $1.20 | $1.14 | $1.17 | $1.17 | 136,289 |
2023-08-10 | $1.23 | $1.26 | $1.15 | $1.19 | $1.19 | 134,907 |
2023-08-09 | $1.23 | $1.26 | $1.21 | $1.25 | $1.25 | 166,144 |
2023-08-08 | $1.21 | $1.29 | $1.20 | $1.26 | $1.26 | 218,318 |
2023-08-07 | $1.39 | $1.40 | $1.25 | $1.28 | $1.28 | 296,678 |
2023-08-04 | $1.34 | $1.40 | $1.33 | $1.37 | $1.37 | 126,118 |
2023-08-03 | $1.33 | $1.42 | $1.31 | $1.39 | $1.39 | 318,937 |
2023-08-02 | $1.40 | $1.41 | $1.28 | $1.31 | $1.31 | 370,957 |
2023-08-01 | $1.36 | $1.48 | $1.31 | $1.43 | $1.43 | 507,091 |
2023-07-31 | $1.28 | $1.45 | $1.24 | $1.39 | $1.39 | 1,028,358 |
2023-07-28 | $1.16 | $1.38 | $1.12 | $1.33 | $1.33 | 9,909,372 |
2023-07-27 | $1.06 | $1.07 | $0.93 | $0.94 | $0.94 | 959,464 |
2023-07-26 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 76,306 |
2023-07-25 | $1.13 | $1.13 | $0.96 | $1.03 | $1.03 | 150,016 |
2023-07-24 | $1.03 | $1.10 | $1.01 | $1.09 | $1.09 | 299,811 |
2023-07-21 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 115,227 |
2023-07-20 | $0.99 | $1.12 | $0.97 | $1.09 | $1.09 | 209,966 |
2023-07-19 | $0.96 | $1.00 | $0.95 | $1.00 | $1.00 | 261,994 |
2023-07-18 | $0.97 | $0.98 | $0.93 | $0.97 | $0.97 | 192,792 |
2023-07-17 | $0.97 | $0.97 | $0.91 | $0.97 | $0.97 | 167,901 |
2023-07-14 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 69,277 |
2023-07-13 | $0.92 | $0.98 | $0.92 | $0.98 | $0.98 | 200,240 |
2023-07-12 | $0.93 | $0.94 | $0.88 | $0.92 | $0.92 | 109,682 |
2023-07-11 | $0.89 | $0.94 | $0.87 | $0.92 | $0.92 | 163,815 |
2023-07-10 | $0.85 | $0.90 | $0.84 | $0.89 | $0.89 | 140,412 |
2023-07-07 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 161,507 |
2023-07-06 | $0.85 | $0.88 | $0.84 | $0.84 | $0.84 | 236,759 |
2023-07-05 | $0.82 | $0.88 | $0.81 | $0.88 | $0.88 | 191,217 |
2023-07-03 | $0.84 | $0.88 | $0.83 | $0.85 | $0.85 | 134,037 |
2023-06-30 | $0.86 | $0.93 | $0.86 | $0.89 | $0.89 | 174,420 |
2023-06-29 | $0.82 | $0.90 | $0.80 | $0.87 | $0.87 | 171,406 |
2023-06-28 | $0.83 | $0.84 | $0.80 | $0.83 | $0.83 | 159,520 |
2023-06-27 | $0.86 | $0.86 | $0.80 | $0.84 | $0.84 | 210,543 |
2023-06-26 | $0.87 | $0.90 | $0.81 | $0.90 | $0.90 | 239,275 |
2023-06-23 | $0.93 | $0.94 | $0.87 | $0.89 | $0.89 | 341,807 |
2023-06-22 | $0.92 | $0.95 | $0.89 | $0.93 | $0.93 | 235,681 |
2023-06-21 | $0.98 | $0.98 | $0.91 | $0.93 | $0.93 | 419,537 |
2023-06-20 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 153,389 |
2023-06-16 | $1.02 | $1.08 | $1.02 | $1.08 | $1.08 | 165,116 |
2023-06-15 | $1.01 | $1.05 | $0.99 | $1.00 | $1.00 | 116,287 |
2023-06-14 | $1.05 | $1.10 | $1.03 | $1.03 | $1.03 | 91,014 |
2023-06-13 | $1.07 | $1.12 | $1.02 | $1.04 | $1.04 | 97,460 |
2023-06-12 | $1.14 | $1.14 | $1.09 | $1.12 | $1.12 | 77,342 |
2023-06-09 | $1.09 | $1.14 | $1.09 | $1.12 | $1.12 | 104,343 |
2023-06-08 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 37,375 |
2023-06-07 | $1.07 | $1.11 | $0.99 | $1.10 | $1.10 | 91,260 |
2023-06-06 | $0.99 | $1.07 | $0.98 | $1.04 | $1.04 | 96,544 |
2023-06-05 | $0.97 | $1.01 | $0.96 | $0.99 | $0.99 | 43,653 |
2023-06-02 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 55,709 |
2023-06-01 | $1.04 | $1.04 | $0.95 | $1.00 | $1.00 | 31,541 |
2023-05-31 | $1.04 | $1.04 | $0.95 | $0.98 | $0.98 | 79,958 |
2023-05-30 | $0.99 | $1.05 | $0.97 | $0.97 | $0.97 | 89,524 |
2023-05-26 | $1.02 | $1.02 | $0.97 | $1.02 | $1.02 | 115,303 |
2023-05-25 | $1.07 | $1.08 | $1.00 | $1.01 | $1.01 | 116,854 |
2023-05-24 | $1.08 | $1.09 | $1.03 | $1.07 | $1.07 | 86,534 |
2023-05-23 | $1.03 | $1.09 | $1.00 | $1.08 | $1.08 | 169,043 |
2023-05-22 | $1.07 | $1.07 | $1.00 | $1.04 | $1.04 | 86,181 |
2023-05-19 | $1.05 | $1.07 | $1.03 | $1.06 | $1.06 | 68,574 |
2023-05-18 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 42,182 |
2023-05-17 | $1.05 | $1.07 | $1.00 | $1.04 | $1.04 | 112,183 |
2023-05-16 | $0.99 | $1.07 | $0.99 | $1.05 | $1.05 | 85,969 |
2023-05-15 | $0.98 | $1.04 | $0.98 | $1.02 | $1.02 | 74,352 |
2023-05-12 | $0.99 | $1.02 | $0.96 | $0.98 | $0.98 | 135,778 |
2023-05-11 | $0.98 | $1.01 | $0.95 | $1.00 | $1.00 | 59,858 |
2023-05-10 | $1.02 | $1.02 | $0.97 | $0.98 | $0.98 | 93,027 |
2023-05-09 | $1.03 | $1.03 | $0.98 | $1.02 | $1.02 | 65,545 |
2023-05-08 | $1.00 | $1.02 | $0.96 | $1.01 | $1.01 | 55,567 |
2023-05-05 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 139,314 |
2023-05-04 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 94,002 |
2023-05-03 | $0.90 | $1.00 | $0.90 | $0.97 | $0.97 | 137,934 |
2023-05-02 | $0.93 | $0.95 | $0.90 | $0.92 | $0.92 | 51,721 |
2023-05-01 | $0.97 | $0.98 | $0.90 | $0.94 | $0.94 | 129,702 |
2023-04-28 | $0.93 | $0.97 | $0.93 | $0.95 | $0.95 | 66,276 |
2023-04-27 | $0.91 | $0.98 | $0.91 | $0.95 | $0.95 | 63,252 |
2023-04-26 | $0.97 | $0.97 | $0.90 | $0.96 | $0.96 | 203,472 |
2023-04-25 | $0.98 | $1.02 | $0.96 | $0.97 | $0.97 | 143,414 |
2023-04-24 | $1.00 | $1.06 | $0.99 | $0.99 | $0.99 | 77,183 |
2023-04-21 | $1.00 | $1.02 | $0.98 | $0.98 | $0.98 | 58,994 |
2023-04-20 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 71,577 |
2023-04-19 | $1.02 | $1.05 | $0.99 | $1.03 | $1.03 | 87,372 |
2023-04-18 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 42,474 |
2023-04-17 | $1.00 | $1.06 | $0.99 | $1.05 | $1.05 | 57,904 |
2023-04-14 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 66,847 |
2023-04-13 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 63,510 |
2023-04-12 | $1.02 | $1.05 | $0.99 | $0.99 | $0.99 | 53,683 |
2023-04-11 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 53,178 |
2023-04-10 | $1.01 | $1.04 | $0.98 | $0.99 | $0.99 | 84,934 |
2023-04-06 | $1.00 | $1.03 | $0.98 | $1.01 | $1.01 | 74,013 |
2023-04-05 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 37,533 |
2023-04-04 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 153,805 |
2023-04-03 | $1.02 | $1.04 | $0.98 | $1.00 | $1.00 | 97,796 |
2023-03-31 | $0.95 | $1.04 | $0.95 | $1.03 | $1.03 | 104,301 |
2023-03-30 | $1.01 | $1.02 | $0.95 | $0.95 | $0.95 | 214,855 |
2023-03-29 | $1.04 | $1.06 | $1.00 | $1.01 | $1.01 | 41,023 |
2023-03-28 | $0.95 | $1.04 | $0.95 | $1.00 | $1.00 | 101,403 |
2023-03-27 | $0.90 | $1.05 | $0.86 | $0.95 | $0.95 | 340,829 |
2023-03-24 | $0.91 | $0.96 | $0.90 | $0.91 | $0.91 | 279,985 |
2023-03-23 | $1.00 | $1.00 | $0.91 | $0.92 | $0.92 | 257,072 |
2023-03-22 | $1.08 | $1.09 | $0.96 | $0.96 | $0.96 | 322,110 |
2023-03-21 | $0.93 | $1.23 | $0.93 | $1.07 | $1.07 | 552,440 |
2023-03-20 | $1.00 | $1.04 | $0.91 | $0.91 | $0.91 | 308,605 |
2023-03-17 | $0.97 | $1.01 | $0.95 | $0.95 | $0.95 | 465,564 |
2023-03-16 | $1.01 | $1.29 | $0.98 | $0.98 | $0.98 | 654,121 |
2023-03-15 | $1.07 | $1.09 | $1.01 | $1.01 | $1.01 | 241,351 |
2023-03-14 | $1.18 | $1.18 | $1.07 | $1.07 | $1.07 | 281,130 |
2023-03-13 | $1.19 | $1.27 | $1.08 | $1.09 | $1.09 | 336,101 |
2023-03-10 | $1.50 | $1.50 | $1.15 | $1.23 | $1.23 | 492,713 |
2023-03-09 | $1.47 | $1.48 | $1.30 | $1.34 | $1.34 | 213,400 |
2023-03-08 | $1.50 | $1.53 | $1.46 | $1.48 | $1.48 | 68,315 |
2023-03-07 | $1.41 | $1.53 | $1.41 | $1.51 | $1.51 | 67,720 |
2023-03-06 | $1.40 | $1.44 | $1.37 | $1.43 | $1.43 | 68,106 |
2023-03-03 | $1.45 | $1.50 | $1.41 | $1.43 | $1.43 | 54,543 |
2023-03-02 | $1.56 | $1.56 | $1.39 | $1.45 | $1.45 | 206,134 |
2023-03-01 | $1.52 | $1.76 | $1.46 | $1.58 | $1.58 | 259,441 |
2023-02-28 | $1.56 | $1.58 | $1.51 | $1.52 | $1.52 | 39,455 |
2023-02-27 | $1.38 | $1.57 | $1.37 | $1.56 | $1.56 | 85,582 |
2023-02-24 | $1.57 | $1.60 | $1.38 | $1.39 | $1.39 | 201,426 |
2023-02-23 | $1.35 | $1.73 | $1.35 | $1.60 | $1.60 | 348,813 |
2023-02-22 | $1.41 | $1.44 | $1.31 | $1.34 | $1.34 | 99,527 |
2023-02-21 | $1.51 | $1.51 | $1.40 | $1.40 | $1.40 | 148,918 |
2023-02-17 | $1.47 | $1.52 | $1.47 | $1.51 | $1.51 | 38,918 |
2023-02-16 | $1.48 | $1.55 | $1.45 | $1.49 | $1.49 | 63,069 |
2023-02-15 | $1.45 | $1.50 | $1.45 | $1.48 | $1.48 | 64,380 |
2023-02-14 | $1.45 | $1.49 | $1.42 | $1.47 | $1.47 | 57,820 |
2023-02-13 | $1.39 | $1.48 | $1.39 | $1.44 | $1.44 | 58,047 |
2023-02-10 | $1.43 | $1.49 | $1.40 | $1.41 | $1.41 | 88,992 |
2023-02-09 | $1.48 | $1.54 | $1.45 | $1.45 | $1.45 | 63,015 |
2023-02-08 | $1.51 | $1.56 | $1.45 | $1.48 | $1.48 | 156,310 |
2023-02-07 | $1.62 | $1.62 | $1.50 | $1.54 | $1.54 | 75,631 |
2023-02-06 | $1.71 | $1.72 | $1.60 | $1.60 | $1.60 | 53,629 |
2023-02-03 | $1.66 | $1.75 | $1.65 | $1.69 | $1.69 | 81,477 |
2023-02-02 | $1.62 | $1.68 | $1.61 | $1.66 | $1.66 | 89,152 |
2023-02-01 | $1.55 | $1.63 | $1.50 | $1.59 | $1.59 | 68,695 |
2023-01-31 | $1.46 | $1.68 | $1.46 | $1.57 | $1.57 | 135,044 |
2023-01-30 | $1.50 | $1.52 | $1.43 | $1.44 | $1.44 | 86,268 |
2023-01-27 | $1.52 | $1.57 | $1.50 | $1.50 | $1.50 | 86,203 |
2023-01-26 | $1.57 | $1.58 | $1.47 | $1.53 | $1.53 | 124,255 |
2023-01-25 | $1.60 | $1.61 | $1.52 | $1.56 | $1.56 | 66,591 |
2023-01-24 | $1.66 | $1.76 | $1.60 | $1.63 | $1.63 | 72,516 |
2023-01-23 | $1.63 | $1.69 | $1.61 | $1.66 | $1.66 | 55,827 |
2023-01-20 | $1.55 | $1.67 | $1.55 | $1.64 | $1.64 | 69,132 |
2023-01-19 | $1.53 | $1.57 | $1.50 | $1.54 | $1.54 | 34,228 |
2023-01-18 | $1.68 | $1.75 | $1.53 | $1.54 | $1.54 | 124,632 |
2023-01-17 | $1.66 | $1.70 | $1.61 | $1.68 | $1.68 | 93,917 |
2023-01-13 | $1.61 | $1.69 | $1.57 | $1.64 | $1.64 | 73,050 |
2023-01-12 | $1.59 | $1.65 | $1.57 | $1.64 | $1.64 | 48,817 |
2023-01-11 | $1.53 | $1.61 | $1.49 | $1.60 | $1.60 | 45,932 |
2023-01-10 | $1.63 | $1.63 | $1.52 | $1.54 | $1.54 | 126,547 |
2023-01-09 | $1.63 | $1.67 | $1.55 | $1.65 | $1.65 | 96,336 |
2023-01-06 | $1.39 | $1.59 | $1.38 | $1.58 | $1.58 | 202,313 |
2023-01-05 | $1.31 | $1.49 | $1.31 | $1.49 | $1.49 | 234,344 |
2023-01-04 | $1.21 | $1.42 | $1.21 | $1.30 | $1.30 | 142,341 |
2023-01-03 | $1.28 | $1.31 | $1.20 | $1.20 | $1.20 | 39,281 |
2022-12-30 | $1.15 | $1.26 | $1.11 | $1.26 | $1.26 | 172,061 |
2022-12-29 | $1.12 | $1.20 | $1.10 | $1.17 | $1.17 | 207,186 |
2022-12-28 | $1.15 | $1.18 | $1.04 | $1.09 | $1.09 | 276,030 |
2022-12-27 | $1.19 | $1.20 | $1.12 | $1.15 | $1.15 | 148,668 |
2022-12-23 | $1.22 | $1.25 | $1.16 | $1.19 | $1.19 | 141,855 |
2022-12-22 | $1.30 | $1.35 | $1.18 | $1.25 | $1.25 | 244,490 |
2022-12-21 | $1.35 | $1.40 | $1.24 | $1.30 | $1.30 | 249,413 |
2022-12-20 | $1.30 | $1.36 | $1.25 | $1.33 | $1.33 | 255,087 |
2022-12-19 | $1.41 | $1.42 | $1.28 | $1.30 | $1.30 | 254,531 |
2022-12-16 | $1.45 | $1.50 | $1.35 | $1.37 | $1.37 | 508,104 |
2022-12-15 | $1.54 | $1.57 | $1.44 | $1.50 | $1.50 | 150,464 |
2022-12-14 | $1.58 | $1.64 | $1.52 | $1.56 | $1.56 | 135,851 |
2022-12-13 | $1.53 | $1.62 | $1.48 | $1.60 | $1.60 | 197,720 |
2022-12-12 | $1.40 | $1.50 | $1.37 | $1.50 | $1.50 | 110,358 |
2022-12-09 | $1.43 | $1.45 | $1.37 | $1.38 | $1.38 | 68,658 |
2022-12-08 | $1.39 | $1.45 | $1.39 | $1.43 | $1.43 | 75,577 |
2022-12-07 | $1.43 | $1.46 | $1.39 | $1.40 | $1.40 | 84,350 |
2022-12-06 | $1.50 | $1.54 | $1.40 | $1.44 | $1.44 | 190,829 |
2022-12-05 | $1.51 | $1.52 | $1.41 | $1.47 | $1.47 | 177,835 |
2022-12-02 | $1.50 | $1.54 | $1.46 | $1.51 | $1.51 | 100,126 |
2022-12-01 | $1.54 | $1.57 | $1.47 | $1.50 | $1.50 | 86,271 |
2022-11-30 | $1.43 | $1.57 | $1.40 | $1.54 | $1.54 | 133,491 |
2022-11-29 | $1.42 | $1.49 | $1.33 | $1.43 | $1.43 | 436,114 |
2022-11-28 | $1.52 | $1.56 | $1.41 | $1.43 | $1.43 | 211,591 |
2022-11-25 | $1.59 | $1.64 | $1.52 | $1.55 | $1.55 | 177,822 |
2022-11-23 | $1.80 | $1.81 | $1.55 | $1.62 | $1.62 | 233,192 |
2022-11-22 | $1.67 | $1.82 | $1.65 | $1.80 | $1.80 | 129,880 |
2022-11-21 | $1.91 | $1.95 | $1.66 | $1.69 | $1.69 | 209,294 |
2022-11-18 | $2.00 | $2.03 | $1.88 | $1.91 | $1.91 | 111,335 |
2022-11-17 | $2.02 | $2.28 | $1.97 | $2.01 | $2.01 | 343,477 |
2022-11-16 | $1.77 | $2.29 | $1.75 | $2.04 | $2.04 | 715,331 |
2022-11-15 | $1.61 | $1.78 | $1.61 | $1.77 | $1.77 | 223,925 |
2022-11-14 | $1.50 | $1.63 | $1.45 | $1.60 | $1.60 | 286,548 |
2022-11-11 | $1.40 | $1.55 | $1.40 | $1.50 | $1.50 | 184,571 |
2022-11-10 | $1.45 | $1.45 | $1.37 | $1.41 | $1.41 | 112,353 |
2022-11-09 | $1.39 | $1.40 | $1.30 | $1.35 | $1.35 | 84,338 |
2022-11-08 | $1.42 | $1.46 | $1.38 | $1.40 | $1.40 | 99,721 |
2022-11-07 | $1.43 | $1.46 | $1.38 | $1.44 | $1.44 | 63,030 |
2022-11-04 | $1.46 | $1.46 | $1.35 | $1.44 | $1.44 | 166,023 |
2022-11-03 | $1.45 | $1.45 | $1.35 | $1.42 | $1.42 | 107,830 |
2022-11-02 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 40,036 |
2022-11-01 | $1.50 | $1.63 | $1.45 | $1.51 | $1.51 | 222,510 |
2022-10-31 | $1.49 | $1.50 | $1.46 | $1.49 | $1.49 | 47,352 |
2022-10-28 | $1.50 | $1.52 | $1.46 | $1.51 | $1.51 | 83,573 |
2022-10-27 | $1.50 | $1.52 | $1.45 | $1.49 | $1.49 | 39,330 |
2022-10-26 | $1.57 | $1.57 | $1.45 | $1.48 | $1.48 | 147,964 |
2022-10-25 | $1.52 | $1.59 | $1.49 | $1.50 | $1.50 | 129,023 |
2022-10-24 | $1.48 | $1.52 | $1.37 | $1.52 | $1.52 | 205,937 |
2022-10-21 | $1.42 | $1.49 | $1.39 | $1.44 | $1.44 | 127,027 |
2022-10-20 | $1.50 | $1.50 | $1.38 | $1.43 | $1.43 | 165,977 |
2022-10-19 | $1.42 | $1.50 | $1.37 | $1.47 | $1.47 | 132,200 |
2022-10-18 | $1.37 | $1.42 | $1.34 | $1.40 | $1.40 | 167,832 |
2022-10-17 | $1.40 | $1.44 | $1.30 | $1.34 | $1.34 | 224,940 |
2022-10-14 | $1.44 | $1.45 | $1.35 | $1.37 | $1.37 | 113,181 |
2022-10-13 | $1.41 | $1.50 | $1.40 | $1.45 | $1.45 | 77,404 |
2022-10-12 | $1.41 | $1.48 | $1.39 | $1.47 | $1.47 | 83,323 |
2022-10-11 | $1.50 | $1.52 | $1.42 | $1.42 | $1.42 | 96,763 |
2022-10-10 | $1.45 | $1.51 | $1.41 | $1.49 | $1.49 | 167,678 |
2022-10-07 | $1.50 | $1.52 | $1.46 | $1.46 | $1.46 | 158,314 |
2022-10-06 | $1.50 | $1.56 | $1.49 | $1.51 | $1.51 | 236,949 |
2022-10-05 | $1.57 | $1.57 | $1.50 | $1.50 | $1.50 | 217,909 |
2022-10-04 | $1.62 | $1.67 | $1.53 | $1.57 | $1.57 | 404,781 |
2022-10-03 | $1.64 | $1.69 | $1.55 | $1.56 | $1.56 | 298,961 |
2022-09-30 | $1.53 | $1.62 | $1.53 | $1.61 | $1.61 | 165,277 |
2022-09-29 | $1.58 | $1.59 | $1.46 | $1.54 | $1.54 | 120,007 |
2022-09-28 | $1.63 | $1.65 | $1.57 | $1.62 | $1.62 | 243,657 |
2022-09-27 | $1.53 | $1.61 | $1.53 | $1.60 | $1.60 | 134,693 |
2022-09-26 | $1.56 | $1.62 | $1.51 | $1.52 | $1.52 | 140,198 |
2022-09-23 | $1.66 | $1.66 | $1.52 | $1.55 | $1.55 | 159,213 |
2022-09-22 | $1.71 | $1.71 | $1.59 | $1.65 | $1.65 | 108,313 |
2022-09-21 | $1.74 | $1.77 | $1.66 | $1.67 | $1.67 | 98,984 |
2022-09-20 | $1.83 | $1.85 | $1.71 | $1.75 | $1.75 | 139,436 |
2022-09-19 | $1.82 | $1.84 | $1.70 | $1.82 | $1.82 | 102,677 |
2022-09-16 | $1.79 | $1.86 | $1.66 | $1.84 | $1.84 | 373,990 |
2022-09-15 | $1.93 | $2.02 | $1.77 | $1.80 | $1.80 | 536,312 |
2022-09-14 | $1.91 | $1.97 | $1.88 | $1.93 | $1.93 | 415,790 |
2022-09-13 | $2.00 | $2.02 | $1.92 | $1.94 | $1.94 | 487,852 |
2022-09-12 | $2.18 | $2.18 | $2.03 | $2.04 | $2.04 | 273,597 |
2022-09-09 | $2.19 | $2.25 | $2.10 | $2.15 | $2.15 | 176,999 |
2022-09-08 | $2.14 | $2.27 | $2.08 | $2.18 | $2.18 | 207,522 |
2022-09-07 | $2.15 | $2.21 | $2.06 | $2.14 | $2.14 | 140,022 |
2022-09-06 | $2.24 | $2.24 | $2.15 | $2.18 | $2.18 | 257,985 |
2022-09-02 | $2.28 | $2.35 | $2.15 | $2.18 | $2.18 | 379,964 |
2022-09-01 | $2.31 | $2.32 | $2.12 | $2.28 | $2.28 | 186,632 |
2022-08-31 | $2.31 | $2.36 | $2.26 | $2.34 | $2.34 | 424,236 |
2022-08-30 | $2.69 | $2.70 | $2.31 | $2.34 | $2.34 | 281,181 |
2022-08-29 | $2.81 | $2.84 | $2.61 | $2.67 | $2.67 | 166,417 |
2022-08-26 | $3.06 | $3.06 | $2.75 | $2.84 | $2.84 | 205,541 |
2022-08-25 | $2.89 | $3.30 | $2.82 | $3.01 | $3.01 | 405,401 |
2022-08-24 | $2.66 | $2.84 | $2.66 | $2.82 | $2.82 | 91,232 |
2022-08-23 | $2.48 | $2.71 | $2.45 | $2.66 | $2.66 | 125,719 |
2022-08-22 | $2.49 | $2.49 | $2.40 | $2.43 | $2.43 | 200,869 |
2022-08-19 | $2.68 | $2.69 | $2.47 | $2.47 | $2.47 | 104,315 |
2022-08-18 | $2.78 | $2.78 | $2.60 | $2.68 | $2.68 | 120,007 |
2022-08-17 | $2.82 | $2.85 | $2.75 | $2.78 | $2.78 | 94,620 |
2022-08-16 | $3.02 | $3.06 | $2.80 | $2.89 | $2.89 | 177,924 |
2022-08-15 | $2.79 | $2.92 | $2.77 | $2.89 | $2.89 | 105,928 |
2022-08-12 | $2.87 | $2.93 | $2.60 | $2.76 | $2.76 | 129,905 |
2022-08-11 | $2.95 | $3.03 | $2.83 | $2.85 | $2.85 | 182,455 |
2022-08-10 | $2.53 | $2.94 | $2.51 | $2.86 | $2.86 | 328,770 |
2022-08-09 | $2.88 | $2.88 | $2.35 | $2.45 | $2.45 | 282,884 |
2022-08-08 | $3.05 | $3.10 | $2.65 | $2.94 | $2.94 | 350,594 |
2022-08-05 | $2.82 | $3.01 | $2.76 | $2.97 | $2.97 | 159,366 |
2022-08-04 | $2.56 | $2.88 | $2.50 | $2.87 | $2.87 | 206,401 |
2022-08-03 | $2.24 | $2.79 | $2.24 | $2.61 | $2.61 | 514,572 |
2022-08-02 | $2.10 | $2.22 | $2.10 | $2.19 | $2.19 | 78,550 |
2022-08-01 | $2.12 | $2.27 | $2.10 | $2.11 | $2.11 | 150,128 |
2022-07-29 | $2.32 | $2.32 | $2.07 | $2.15 | $2.15 | 234,930 |
2022-07-28 | $2.40 | $2.42 | $2.27 | $2.31 | $2.31 | 124,879 |
2022-07-27 | $2.35 | $2.46 | $2.31 | $2.40 | $2.40 | 179,979 |
2022-07-26 | $2.46 | $2.46 | $2.28 | $2.32 | $2.32 | 85,046 |
2022-07-25 | $2.40 | $2.45 | $2.29 | $2.42 | $2.42 | 157,665 |
2022-07-22 | $2.46 | $2.50 | $2.25 | $2.35 | $2.35 | 123,385 |
2022-07-21 | $2.35 | $2.55 | $2.35 | $2.50 | $2.50 | 212,655 |
2022-07-20 | $2.31 | $2.44 | $2.28 | $2.34 | $2.34 | 140,512 |
2022-07-19 | $2.24 | $2.35 | $2.21 | $2.27 | $2.27 | 117,581 |
2022-07-18 | $2.35 | $2.45 | $2.20 | $2.22 | $2.22 | 141,478 |
2022-07-15 | $2.34 | $2.34 | $2.20 | $2.28 | $2.28 | 102,246 |
2022-07-14 | $2.28 | $2.42 | $2.28 | $2.32 | $2.32 | 118,416 |
2022-07-13 | $2.13 | $2.39 | $2.10 | $2.33 | $2.33 | 170,268 |
2022-07-12 | $2.14 | $2.17 | $1.99 | $2.14 | $2.14 | 102,424 |
2022-07-11 | $2.25 | $2.25 | $2.07 | $2.08 | $2.08 | 166,811 |
2022-07-08 | $2.15 | $2.28 | $2.14 | $2.27 | $2.27 | 190,157 |
2022-07-07 | $2.00 | $2.17 | $1.97 | $2.15 | $2.15 | 178,303 |
2022-07-06 | $1.93 | $2.11 | $1.93 | $1.97 | $1.97 | 215,156 |
2022-07-05 | $1.83 | $2.01 | $1.81 | $1.93 | $1.93 | 212,926 |
2022-07-01 | $1.96 | $2.05 | $1.81 | $1.83 | $1.83 | 187,045 |
2022-06-30 | $1.91 | $2.02 | $1.86 | $1.97 | $1.97 | 124,791 |
2022-06-29 | $1.98 | $1.98 | $1.85 | $1.97 | $1.97 | 257,405 |
2022-06-28 | $1.96 | $1.98 | $1.87 | $1.94 | $1.94 | 197,280 |
2022-06-27 | $2.05 | $2.05 | $1.82 | $1.98 | $1.98 | 369,282 |
2022-06-24 | $2.25 | $2.39 | $2.02 | $2.03 | $2.03 | 4,905,139 |
2022-06-23 | $2.05 | $2.25 | $2.00 | $2.25 | $2.25 | 440,940 |
2022-06-22 | $1.92 | $2.07 | $1.90 | $2.05 | $2.05 | 451,332 |
2022-06-21 | $1.86 | $2.04 | $1.84 | $1.93 | $1.93 | 530,657 |
2022-06-17 | $1.79 | $1.90 | $1.77 | $1.79 | $1.79 | 544,948 |
2022-06-16 | $1.84 | $1.85 | $1.70 | $1.78 | $1.78 | 377,870 |
2022-06-15 | $1.88 | $1.91 | $1.80 | $1.88 | $1.88 | 342,184 |
2022-06-14 | $1.97 | $2.00 | $1.87 | $1.87 | $1.87 | 128,149 |
2022-06-13 | $2.09 | $2.14 | $1.85 | $1.94 | $1.94 | 419,932 |
2022-06-10 | $2.17 | $2.24 | $2.09 | $2.15 | $2.15 | 222,159 |
2022-06-09 | $2.18 | $2.41 | $2.09 | $2.29 | $2.29 | 296,148 |
2022-06-08 | $2.22 | $2.30 | $2.12 | $2.22 | $2.22 | 273,273 |
2022-06-07 | $1.76 | $2.23 | $1.75 | $2.22 | $2.22 | 648,315 |
2022-06-06 | $1.80 | $1.84 | $1.67 | $1.78 | $1.78 | 499,413 |
2022-06-03 | $1.49 | $1.83 | $1.49 | $1.76 | $1.76 | 510,417 |
2022-06-02 | $1.45 | $1.51 | $1.40 | $1.50 | $1.50 | 286,203 |
2022-06-01 | $1.54 | $1.55 | $1.40 | $1.45 | $1.45 | 524,509 |
2022-05-31 | $1.53 | $1.72 | $1.45 | $1.47 | $1.47 | 1,925,871 |
2022-05-27 | $1.45 | $1.54 | $1.41 | $1.51 | $1.51 | 306,803 |
2022-05-26 | $1.43 | $1.48 | $1.41 | $1.45 | $1.45 | 216,445 |
2022-05-25 | $1.36 | $1.44 | $1.30 | $1.43 | $1.43 | 325,926 |
2022-05-24 | $1.44 | $1.50 | $1.36 | $1.39 | $1.39 | 250,399 |
2022-05-23 | $1.54 | $1.61 | $1.47 | $1.48 | $1.48 | 222,044 |
2022-05-20 | $1.67 | $1.70 | $1.49 | $1.55 | $1.55 | 371,631 |
2022-05-19 | $1.40 | $1.71 | $1.33 | $1.65 | $1.65 | 728,442 |
2022-05-18 | $1.50 | $1.60 | $1.41 | $1.41 | $1.41 | 243,274 |
2022-05-17 | $1.43 | $1.55 | $1.43 | $1.51 | $1.51 | 457,500 |
2022-05-16 | $1.39 | $1.53 | $1.39 | $1.44 | $1.44 | 340,348 |
2022-05-13 | $1.60 | $1.62 | $1.39 | $1.40 | $1.40 | 936,560 |
2022-05-12 | $1.60 | $1.70 | $1.55 | $1.57 | $1.57 | 246,358 |
2022-05-11 | $1.81 | $1.82 | $1.60 | $1.61 | $1.61 | 218,289 |
2022-05-10 | $1.70 | $1.86 | $1.68 | $1.84 | $1.84 | 336,832 |
2022-05-09 | $1.81 | $1.83 | $1.65 | $1.67 | $1.67 | 257,691 |
2022-05-06 | $1.91 | $1.91 | $1.76 | $1.87 | $1.87 | 238,983 |
2022-05-05 | $1.88 | $2.18 | $1.73 | $1.96 | $1.96 | 677,821 |
2022-05-04 | $1.80 | $1.91 | $1.67 | $1.88 | $1.88 | 451,274 |
2022-05-03 | $1.70 | $1.82 | $1.68 | $1.79 | $1.79 | 332,373 |
2022-05-02 | $1.68 | $1.74 | $1.63 | $1.70 | $1.70 | 377,117 |
2022-04-29 | $1.64 | $1.78 | $1.64 | $1.66 | $1.66 | 249,301 |
2022-04-28 | $1.63 | $1.70 | $1.56 | $1.69 | $1.69 | 289,989 |
2022-04-27 | $1.66 | $1.77 | $1.61 | $1.61 | $1.61 | 373,329 |
2022-04-26 | $1.78 | $1.79 | $1.65 | $1.66 | $1.66 | 304,755 |
2022-04-25 | $1.75 | $1.85 | $1.75 | $1.82 | $1.82 | 307,640 |
2022-04-22 | $1.77 | $1.87 | $1.77 | $1.78 | $1.78 | 339,227 |
2022-04-21 | $1.93 | $1.97 | $1.76 | $1.78 | $1.78 | 480,140 |
2022-04-20 | $2.06 | $2.06 | $1.91 | $1.92 | $1.92 | 482,626 |
2022-04-19 | $2.06 | $2.12 | $2.01 | $2.05 | $2.05 | 551,261 |
2022-04-18 | $2.14 | $2.16 | $1.94 | $2.05 | $2.05 | 924,091 |
2022-04-14 | $2.11 | $2.22 | $2.08 | $2.10 | $2.10 | 426,765 |
2022-04-13 | $2.22 | $2.27 | $2.11 | $2.12 | $2.12 | 543,717 |
2022-04-12 | $2.35 | $2.43 | $2.21 | $2.21 | $2.21 | 481,380 |
2022-04-11 | $2.41 | $2.44 | $2.32 | $2.34 | $2.34 | 423,263 |
2022-04-08 | $2.54 | $2.54 | $2.36 | $2.45 | $2.45 | 434,810 |
2022-04-07 | $2.56 | $2.61 | $2.41 | $2.51 | $2.51 | 454,171 |
2022-04-06 | $2.82 | $2.84 | $2.53 | $2.54 | $2.54 | 1,024,263 |
2022-04-05 | $3.12 | $3.16 | $2.86 | $2.88 | $2.88 | 588,532 |
2022-04-04 | $3.00 | $3.27 | $3.00 | $3.12 | $3.12 | 511,876 |
2022-04-01 | $3.02 | $3.04 | $2.96 | $2.98 | $2.98 | 325,171 |
2022-03-31 | $3.03 | $3.07 | $2.93 | $3.04 | $3.04 | 287,233 |
2022-03-30 | $3.18 | $3.25 | $3.01 | $3.02 | $3.02 | 384,106 |
2022-03-29 | $3.16 | $3.31 | $3.09 | $3.16 | $3.16 | 369,038 |
2022-03-28 | $3.06 | $3.17 | $2.95 | $3.07 | $3.07 | 334,156 |
2022-03-25 | $3.23 | $3.25 | $3.01 | $3.06 | $3.06 | 374,221 |
2022-03-24 | $3.29 | $3.45 | $3.12 | $3.22 | $3.22 | 376,791 |
2022-03-23 | $3.46 | $3.47 | $3.25 | $3.26 | $3.26 | 257,462 |
2022-03-22 | $3.38 | $3.52 | $3.35 | $3.48 | $3.48 | 267,944 |
2022-03-21 | $3.41 | $3.49 | $3.28 | $3.36 | $3.36 | 345,234 |
2022-03-18 | $3.54 | $3.57 | $3.36 | $3.36 | $3.36 | 462,508 |
2022-03-17 | $3.15 | $3.52 | $3.08 | $3.49 | $3.49 | 332,900 |
2022-03-16 | $3.05 | $3.17 | $2.93 | $3.14 | $3.14 | 429,842 |
2022-03-15 | $3.07 | $3.07 | $2.91 | $2.93 | $2.93 | 731,523 |
2022-03-14 | $3.21 | $3.21 | $2.96 | $3.00 | $3.00 | 327,555 |
2022-03-11 | $3.30 | $3.39 | $3.14 | $3.16 | $3.16 | 253,588 |
2022-03-10 | $3.35 | $3.43 | $3.24 | $3.26 | $3.26 | 214,520 |
2022-03-09 | $3.26 | $3.44 | $3.16 | $3.43 | $3.43 | 340,052 |
2022-03-08 | $3.13 | $3.36 | $3.05 | $3.16 | $3.16 | 405,990 |
2022-03-07 | $3.04 | $3.11 | $2.91 | $3.10 | $3.10 | 428,632 |
2022-03-04 | $3.24 | $3.25 | $3.01 | $3.02 | $3.02 | 393,474 |
2022-03-03 | $3.61 | $3.62 | $3.18 | $3.26 | $3.26 | 685,323 |
2022-03-02 | $3.59 | $3.63 | $3.42 | $3.59 | $3.59 | 513,805 |
2022-03-01 | $3.44 | $3.75 | $3.31 | $3.55 | $3.55 | 711,776 |
2022-02-28 | $3.00 | $3.52 | $3.00 | $3.49 | $3.49 | 2,071,428 |
2022-02-25 | $2.70 | $2.76 | $2.57 | $2.76 | $2.76 | 1,055,431 |
2022-02-24 | $2.65 | $2.73 | $2.54 | $2.71 | $2.71 | 1,754,104 |
2022-02-23 | $2.74 | $2.85 | $2.60 | $2.79 | $2.79 | 1,153,671 |
2022-02-22 | $2.79 | $2.98 | $2.59 | $2.60 | $2.60 | 3,679,913 |
2022-02-18 | $3.84 | $3.92 | $3.75 | $3.86 | $3.86 | 315,362 |
2022-02-17 | $3.96 | $4.01 | $3.85 | $3.87 | $3.87 | 271,602 |
2022-02-16 | $3.90 | $4.02 | $3.84 | $4.01 | $4.01 | 161,277 |
2022-02-15 | $3.78 | $3.99 | $3.77 | $3.98 | $3.98 | 206,953 |
2022-02-14 | $3.77 | $3.81 | $3.65 | $3.69 | $3.69 | 218,607 |
2022-02-11 | $3.93 | $3.95 | $3.71 | $3.76 | $3.76 | 346,329 |
2022-02-10 | $4.04 | $4.26 | $3.88 | $3.93 | $3.93 | 448,709 |
2022-02-09 | $4.05 | $4.18 | $3.98 | $4.15 | $4.15 | 404,857 |
2022-02-08 | $4.20 | $4.20 | $3.86 | $3.93 | $3.93 | 686,939 |
2022-02-07 | $4.00 | $4.24 | $3.99 | $4.09 | $4.09 | 527,541 |
2022-02-04 | $3.69 | $3.98 | $3.66 | $3.95 | $3.95 | 608,451 |
2022-02-03 | $3.62 | $3.85 | $3.61 | $3.68 | $3.68 | 487,930 |
2022-02-02 | $3.90 | $3.93 | $3.65 | $3.74 | $3.74 | 732,430 |
2022-02-01 | $3.75 | $3.96 | $3.63 | $3.90 | $3.90 | 610,122 |
2022-01-31 | $3.26 | $3.81 | $3.16 | $3.72 | $3.72 | 1,047,923 |
2022-01-28 | $3.18 | $3.28 | $2.77 | $3.14 | $3.14 | 3,781,308 |
2022-01-27 | $3.41 | $3.45 | $3.03 | $3.03 | $3.03 | 383,663 |
2022-01-26 | $3.53 | $3.65 | $3.32 | $3.36 | $3.36 | 439,306 |
2022-01-25 | $3.41 | $3.52 | $3.35 | $3.47 | $3.47 | 377,810 |
2022-01-24 | $3.31 | $3.48 | $3.14 | $3.47 | $3.47 | 508,674 |
2022-01-21 | $3.45 | $3.57 | $3.35 | $3.37 | $3.37 | 368,203 |
2022-01-20 | $3.49 | $3.72 | $3.48 | $3.50 | $3.50 | 347,235 |
2022-01-19 | $3.53 | $3.57 | $3.41 | $3.47 | $3.47 | 428,461 |
2022-01-18 | $3.69 | $3.69 | $3.45 | $3.46 | $3.46 | 365,757 |
2022-01-14 | $3.63 | $3.70 | $3.48 | $3.69 | $3.69 | 327,163 |
2022-01-13 | $3.71 | $3.91 | $3.61 | $3.65 | $3.65 | 508,561 |
2022-01-12 | $3.72 | $3.80 | $3.56 | $3.60 | $3.60 | 384,553 |
2022-01-11 | $3.76 | $3.87 | $3.66 | $3.68 | $3.68 | 513,060 |
2022-01-10 | $3.46 | $3.70 | $3.37 | $3.68 | $3.68 | 548,808 |
2022-01-07 | $3.52 | $3.74 | $3.48 | $3.49 | $3.49 | 345,668 |
2022-01-06 | $3.67 | $3.70 | $3.51 | $3.53 | $3.53 | 220,596 |
2022-01-05 | $3.78 | $3.91 | $3.60 | $3.61 | $3.61 | 361,473 |
2022-01-04 | $4.17 | $4.20 | $3.83 | $3.83 | $3.83 | 341,947 |
2022-01-03 | $3.70 | $4.20 | $3.67 | $4.17 | $4.17 | 332,540 |
2021-12-31 | $3.66 | $3.84 | $3.62 | $3.64 | $3.64 | 543,830 |
2021-12-30 | $3.73 | $3.83 | $3.64 | $3.68 | $3.68 | 542,289 |
2021-12-29 | $3.79 | $3.79 | $3.61 | $3.73 | $3.73 | 519,101 |
2021-12-28 | $3.95 | $4.07 | $3.75 | $3.77 | $3.77 | 377,607 |
2021-12-27 | $4.20 | $4.20 | $3.96 | $3.97 | $3.97 | 322,551 |
2021-12-23 | $4.11 | $4.23 | $4.05 | $4.14 | $4.14 | 200,025 |
2021-12-22 | $4.08 | $4.13 | $3.95 | $4.07 | $4.07 | 223,982 |
2021-12-21 | $4.08 | $4.24 | $4.05 | $4.10 | $4.10 | 288,111 |
2021-12-20 | $4.07 | $4.20 | $3.98 | $4.10 | $4.10 | 250,530 |
2021-12-17 | $3.87 | $4.24 | $3.75 | $4.18 | $4.18 | 549,246 |
2021-12-16 | $4.28 | $4.30 | $3.81 | $3.82 | $3.82 | 477,791 |
2021-12-15 | $4.32 | $4.41 | $4.15 | $4.27 | $4.27 | 707,015 |
2021-12-14 | $4.36 | $4.46 | $4.30 | $4.37 | $4.37 | 277,334 |
2021-12-13 | $4.44 | $4.56 | $4.33 | $4.41 | $4.41 | 249,311 |
2021-12-10 | $4.74 | $4.78 | $4.41 | $4.43 | $4.43 | 163,193 |
2021-12-09 | $5.05 | $5.15 | $4.63 | $4.66 | $4.66 | 198,842 |
2021-12-08 | $5.04 | $5.08 | $4.79 | $4.98 | $4.98 | 156,561 |
2021-12-07 | $4.55 | $5.10 | $4.55 | $4.91 | $4.91 | 370,725 |
2021-12-06 | $4.57 | $4.57 | $4.28 | $4.45 | $4.45 | 420,437 |
2021-12-03 | $4.87 | $4.87 | $4.49 | $4.51 | $4.51 | 338,626 |
2021-12-02 | $4.72 | $4.88 | $4.64 | $4.85 | $4.85 | 251,860 |
2021-12-01 | $5.13 | $5.15 | $4.74 | $4.77 | $4.77 | 331,944 |
2021-11-30 | $5.10 | $5.28 | $5.01 | $5.05 | $5.05 | 874,907 |
2021-11-29 | $5.32 | $5.34 | $5.12 | $5.17 | $5.17 | 467,657 |
2021-11-26 | $5.18 | $5.28 | $5.00 | $5.22 | $5.22 | 373,071 |
2021-11-24 | $5.15 | $5.34 | $5.06 | $5.31 | $5.31 | 272,658 |
2021-11-23 | $5.07 | $5.21 | $5.00 | $5.20 | $5.20 | 410,183 |
2021-11-22 | $5.24 | $5.34 | $5.07 | $5.11 | $5.11 | 440,745 |
2021-11-19 | $5.19 | $5.25 | $5.10 | $5.17 | $5.17 | 255,546 |
2021-11-18 | $5.50 | $5.61 | $5.18 | $5.26 | $5.26 | 318,607 |
2021-11-17 | $5.71 | $5.73 | $5.43 | $5.47 | $5.47 | 245,009 |
2021-11-16 | $5.62 | $5.87 | $5.51 | $5.72 | $5.72 | 394,497 |
2021-11-15 | $5.77 | $5.85 | $5.47 | $5.49 | $5.49 | 550,269 |
2021-11-12 | $5.88 | $5.93 | $5.67 | $5.72 | $5.72 | 300,868 |
2021-11-11 | $5.99 | $6.02 | $5.86 | $5.87 | $5.87 | 221,905 |
2021-11-10 | $6.16 | $6.32 | $5.99 | $6.00 | $6.00 | 243,648 |
2021-11-09 | $6.30 | $6.30 | $6.00 | $6.16 | $6.16 | 275,807 |
2021-11-08 | $6.36 | $6.48 | $6.30 | $6.38 | $6.38 | 249,855 |
2021-11-05 | $6.37 | $6.58 | $6.25 | $6.39 | $6.39 | 544,740 |
2021-11-04 | $6.36 | $6.63 | $6.28 | $6.42 | $6.42 | 553,306 |
2021-11-03 | $6.07 | $6.33 | $6.05 | $6.30 | $6.30 | 453,137 |
2021-11-02 | $5.99 | $6.13 | $5.85 | $6.06 | $6.06 | 404,393 |
2021-11-01 | $5.77 | $6.11 | $5.73 | $6.01 | $6.01 | 416,120 |
2021-10-29 | $5.71 | $5.80 | $5.63 | $5.73 | $5.73 | 303,439 |
2021-10-28 | $5.55 | $5.70 | $5.44 | $5.64 | $5.64 | 1,254,555 |
2021-10-27 | $5.79 | $5.93 | $5.52 | $5.53 | $5.53 | 710,317 |
2021-10-26 | $5.85 | $5.89 | $5.68 | $5.78 | $5.78 | 297,250 |
2021-10-25 | $5.99 | $5.99 | $5.75 | $5.83 | $5.83 | 336,702 |
2021-10-22 | $6.10 | $6.15 | $5.78 | $6.00 | $6.00 | 551,524 |
2021-10-21 | $6.10 | $6.16 | $5.99 | $6.08 | $6.08 | 514,636 |
2021-10-20 | $6.09 | $6.20 | $5.99 | $6.08 | $6.08 | 356,159 |
2021-10-19 | $6.13 | $6.17 | $6.00 | $6.12 | $6.12 | 402,629 |
2021-10-18 | $6.21 | $6.28 | $5.98 | $6.04 | $6.04 | 568,792 |
2021-10-15 | $6.28 | $6.36 | $6.19 | $6.20 | $6.20 | 672,076 |
2021-10-14 | $6.25 | $6.32 | $6.18 | $6.19 | $6.19 | 919,884 |
2021-10-13 | $6.60 | $6.76 | $6.10 | $6.20 | $6.20 | 710,681 |
2021-10-12 | $6.58 | $6.90 | $6.49 | $6.57 | $6.57 | 208,161 |
2021-10-11 | $6.43 | $6.60 | $6.38 | $6.49 | $6.49 | 258,795 |
2021-10-08 | $6.65 | $6.65 | $6.38 | $6.46 | $6.46 | 324,715 |
2021-10-07 | $6.58 | $6.75 | $6.50 | $6.62 | $6.62 | 244,094 |
2021-10-06 | $6.67 | $6.74 | $6.46 | $6.52 | $6.52 | 450,022 |
2021-10-05 | $7.11 | $7.11 | $6.55 | $6.79 | $6.79 | 1,065,090 |
2021-10-04 | $7.71 | $7.74 | $7.14 | $7.17 | $7.17 | 356,373 |
2021-10-01 | $7.85 | $7.88 | $7.68 | $7.78 | $7.78 | 311,468 |
2021-09-30 | $7.81 | $7.97 | $7.72 | $7.87 | $7.87 | 298,810 |
2021-09-29 | $8.19 | $8.23 | $7.74 | $7.77 | $7.77 | 252,229 |
2021-09-28 | $8.50 | $8.54 | $8.05 | $8.08 | $8.08 | 439,949 |
2021-09-27 | $8.72 | $8.75 | $8.40 | $8.60 | $8.60 | 413,888 |
2021-09-24 | $8.76 | $8.90 | $8.61 | $8.64 | $8.64 | 416,244 |
2021-09-23 | $8.46 | $8.74 | $8.40 | $8.71 | $8.71 | 433,675 |
2021-09-22 | $8.32 | $8.34 | $8.14 | $8.20 | $8.20 | 294,082 |
2021-09-21 | $8.28 | $8.40 | $8.13 | $8.22 | $8.22 | 372,035 |
2021-09-20 | $8.37 | $8.49 | $8.05 | $8.24 | $8.24 | 448,157 |
2021-09-17 | $7.94 | $8.48 | $7.91 | $8.48 | $8.48 | 1,329,431 |
2021-09-16 | $7.90 | $7.94 | $7.55 | $7.90 | $7.90 | 525,646 |
2021-09-15 | $7.45 | $8.21 | $7.42 | $7.90 | $7.90 | 2,598,348 |
2021-09-14 | $7.67 | $7.76 | $7.42 | $7.48 | $7.48 | 430,587 |
2021-09-13 | $7.67 | $7.77 | $7.51 | $7.61 | $7.61 | 390,410 |
2021-09-10 | $7.59 | $7.69 | $7.34 | $7.62 | $7.62 | 514,857 |
2021-09-09 | $7.37 | $7.57 | $7.30 | $7.50 | $7.50 | 288,248 |
2021-09-08 | $7.49 | $7.52 | $7.21 | $7.41 | $7.41 | 307,391 |
2021-09-07 | $7.44 | $7.57 | $7.35 | $7.46 | $7.46 | 370,352 |
2021-09-03 | $7.70 | $7.74 | $7.39 | $7.46 | $7.46 | 418,894 |
2021-09-02 | $7.41 | $7.78 | $7.30 | $7.75 | $7.75 | 565,190 |
2021-09-01 | $7.23 | $7.39 | $7.15 | $7.36 | $7.36 | 438,011 |
2021-08-31 | $7.16 | $7.24 | $7.01 | $7.19 | $7.19 | 358,369 |
2021-08-30 | $7.26 | $7.28 | $7.06 | $7.14 | $7.14 | 317,479 |
2021-08-27 | $6.98 | $7.28 | $6.95 | $7.21 | $7.21 | 365,710 |
2021-08-26 | $7.02 | $7.15 | $6.93 | $6.96 | $6.96 | 432,540 |
2021-08-25 | $6.91 | $7.08 | $6.85 | $7.05 | $7.05 | 303,406 |
2021-08-24 | $6.87 | $6.98 | $6.79 | $6.89 | $6.89 | 436,206 |
2021-08-23 | $6.14 | $6.84 | $6.13 | $6.80 | $6.80 | 740,243 |
2021-08-20 | $6.09 | $6.14 | $6.00 | $6.01 | $6.01 | 363,614 |
2021-08-19 | $6.38 | $6.39 | $6.08 | $6.10 | $6.10 | 268,703 |
2021-08-18 | $6.55 | $6.70 | $6.42 | $6.43 | $6.43 | 275,755 |
2021-08-17 | $6.40 | $6.56 | $6.27 | $6.54 | $6.54 | 321,755 |
2021-08-16 | $6.98 | $6.98 | $6.34 | $6.41 | $6.41 | 408,219 |
2021-08-13 | $6.93 | $6.96 | $6.52 | $6.94 | $6.94 | 414,257 |
2021-08-12 | $6.72 | $6.89 | $6.64 | $6.85 | $6.85 | 276,965 |
2021-08-11 | $6.75 | $6.75 | $6.60 | $6.72 | $6.72 | 218,438 |
2021-08-10 | $6.87 | $6.87 | $6.53 | $6.72 | $6.72 | 351,910 |
2021-08-09 | $6.85 | $7.07 | $6.84 | $6.88 | $6.88 | 471,260 |
2021-08-06 | $6.76 | $6.92 | $6.67 | $6.84 | $6.84 | 365,375 |
2021-08-05 | $6.46 | $6.75 | $6.44 | $6.69 | $6.69 | 425,131 |
2021-08-04 | $6.35 | $6.46 | $6.30 | $6.45 | $6.45 | 273,741 |
2021-08-03 | $6.49 | $6.49 | $6.28 | $6.37 | $6.37 | 245,493 |
2021-08-02 | $6.42 | $6.52 | $6.41 | $6.45 | $6.45 | 270,686 |
2021-07-30 | $6.42 | $6.57 | $6.33 | $6.36 | $6.36 | 257,497 |
2021-07-29 | $6.62 | $6.62 | $6.47 | $6.50 | $6.50 | 183,078 |
2021-07-28 | $6.40 | $6.63 | $6.39 | $6.60 | $6.60 | 369,873 |
2021-07-27 | $6.37 | $6.44 | $6.18 | $6.35 | $6.35 | 365,317 |
2021-07-26 | $6.67 | $6.67 | $6.33 | $6.41 | $6.41 | 283,459 |
2021-07-23 | $6.59 | $6.63 | $6.38 | $6.50 | $6.50 | 235,509 |
2021-07-22 | $6.72 | $6.80 | $6.59 | $6.60 | $6.60 | 194,457 |
2021-07-21 | $6.83 | $6.87 | $6.62 | $6.76 | $6.76 | 250,226 |
2021-07-20 | $6.30 | $6.73 | $6.30 | $6.73 | $6.73 | 620,396 |
2021-07-19 | $6.27 | $6.42 | $6.20 | $6.32 | $6.32 | 416,591 |
2021-07-16 | $6.35 | $6.52 | $6.28 | $6.42 | $6.42 | 282,759 |
2021-07-15 | $6.32 | $6.39 | $6.18 | $6.29 | $6.29 | 226,815 |
2021-07-14 | $6.78 | $6.78 | $6.33 | $6.37 | $6.37 | 231,970 |
2021-07-13 | $6.79 | $6.81 | $6.59 | $6.70 | $6.70 | 711,354 |
2021-07-12 | $6.71 | $6.96 | $6.67 | $6.85 | $6.85 | 694,336 |
2021-07-09 | $6.64 | $6.77 | $6.45 | $6.71 | $6.71 | 1,420,091 |
2021-07-08 | $6.53 | $6.66 | $6.52 | $6.58 | $6.58 | 498,772 |
2021-07-07 | $6.87 | $6.87 | $6.56 | $6.69 | $6.69 | 448,058 |
2021-07-06 | $7.03 | $7.10 | $6.83 | $6.85 | $6.85 | 590,502 |
2021-07-02 | $7.47 | $7.47 | $6.99 | $6.99 | $6.99 | 700,410 |
2021-07-01 | $7.32 | $7.45 | $7.20 | $7.45 | $7.45 | 446,422 |
2021-06-30 | $7.00 | $7.30 | $6.91 | $7.27 | $7.27 | 497,202 |
2021-06-29 | $7.27 | $7.33 | $6.98 | $7.04 | $7.04 | 415,166 |
2021-06-28 | $7.38 | $7.46 | $7.15 | $7.29 | $7.29 | 426,539 |
2021-06-25 | $7.36 | $7.39 | $7.18 | $7.31 | $7.31 | 2,408,135 |
2021-06-24 | $7.20 | $7.35 | $7.19 | $7.31 | $7.31 | 360,734 |
2021-06-23 | $7.04 | $7.16 | $6.98 | $7.11 | $7.11 | 320,238 |
2021-06-22 | $7.14 | $7.20 | $6.91 | $6.99 | $6.99 | 237,083 |
2021-06-21 | $7.02 | $7.18 | $6.80 | $7.18 | $7.18 | 433,172 |
2021-06-18 | $7.23 | $7.24 | $6.80 | $6.86 | $6.86 | 1,444,430 |
2021-06-17 | $7.10 | $7.29 | $7.07 | $7.26 | $7.26 | 539,927 |
2021-06-16 | $7.24 | $7.43 | $6.95 | $7.13 | $7.13 | 505,437 |
2021-06-15 | $7.40 | $7.46 | $7.28 | $7.35 | $7.35 | 601,548 |
2021-06-14 | $7.19 | $7.40 | $7.11 | $7.39 | $7.39 | 618,454 |
2021-06-11 | $7.06 | $7.32 | $7.06 | $7.17 | $7.17 | 587,836 |
2021-06-10 | $7.08 | $7.26 | $7.01 | $7.23 | $7.23 | 359,139 |
2021-06-09 | $6.92 | $7.17 | $6.88 | $7.06 | $7.06 | 582,785 |
2021-06-08 | $6.81 | $6.99 | $6.58 | $6.85 | $6.85 | 587,308 |
2021-06-07 | $6.50 | $6.78 | $6.46 | $6.78 | $6.78 | 415,145 |
2021-06-04 | $6.56 | $6.77 | $6.52 | $6.53 | $6.53 | 435,497 |
2021-06-03 | $6.50 | $6.68 | $6.35 | $6.55 | $6.55 | 899,403 |
2021-06-02 | $6.75 | $6.80 | $6.46 | $6.53 | $6.53 | 535,185 |
2021-06-01 | $6.67 | $6.82 | $6.50 | $6.69 | $6.69 | 638,058 |
2021-05-28 | $6.74 | $6.91 | $6.61 | $6.64 | $6.64 | 401,320 |
2021-05-27 | $6.55 | $6.74 | $6.44 | $6.74 | $6.74 | 803,367 |
2021-05-26 | $6.10 | $6.61 | $6.06 | $6.50 | $6.50 | 867,861 |
2021-05-25 | $6.07 | $6.16 | $6.00 | $6.09 | $6.09 | 610,547 |
2021-05-24 | $6.20 | $6.29 | $5.94 | $6.02 | $6.02 | 747,477 |
2021-05-21 | $6.36 | $6.44 | $6.12 | $6.18 | $6.18 | 593,502 |
2021-05-20 | $6.41 | $6.45 | $6.18 | $6.33 | $6.33 | 433,267 |
2021-05-19 | $6.42 | $6.58 | $6.28 | $6.38 | $6.38 | 456,200 |
2021-05-18 | $6.43 | $6.78 | $6.35 | $6.69 | $6.69 | 833,635 |
2021-05-17 | $6.29 | $6.56 | $6.26 | $6.41 | $6.41 | 423,480 |
2021-05-14 | $6.37 | $6.49 | $6.23 | $6.43 | $6.43 | 531,235 |
2021-05-13 | $6.60 | $6.72 | $6.17 | $6.35 | $6.35 | 579,497 |
2021-05-12 | $6.43 | $6.61 | $6.43 | $6.57 | $6.57 | 756,170 |
2021-05-11 | $6.24 | $6.65 | $6.22 | $6.50 | $6.50 | 966,367 |
2021-05-10 | $6.60 | $6.78 | $6.31 | $6.37 | $6.37 | 649,566 |
2021-05-07 | $6.51 | $6.64 | $6.33 | $6.51 | $6.51 | 547,456 |
2021-05-06 | $6.42 | $6.43 | $6.08 | $6.26 | $6.26 | 593,692 |
2021-05-05 | $6.46 | $6.67 | $6.39 | $6.42 | $6.42 | 389,296 |
2021-05-04 | $6.66 | $6.69 | $6.43 | $6.44 | $6.44 | 446,980 |
2021-05-03 | $6.82 | $6.82 | $6.61 | $6.71 | $6.71 | 473,591 |
2021-04-30 | $6.83 | $6.93 | $6.67 | $6.77 | $6.77 | 567,848 |
2021-04-29 | $7.00 | $7.00 | $6.75 | $6.87 | $6.87 | 497,077 |
2021-04-28 | $6.96 | $7.00 | $6.77 | $6.97 | $6.97 | 466,651 |
2021-04-27 | $6.96 | $6.96 | $6.74 | $6.89 | $6.89 | 550,448 |
2021-04-26 | $6.92 | $6.96 | $6.74 | $6.90 | $6.90 | 1,405,391 |
2021-04-23 | $6.78 | $6.83 | $6.56 | $6.78 | $6.78 | 538,439 |
2021-04-22 | $6.71 | $6.84 | $6.62 | $6.72 | $6.72 | 689,383 |
2021-04-21 | $6.36 | $6.72 | $6.30 | $6.71 | $6.71 | 733,473 |
2021-04-20 | $6.38 | $6.53 | $6.21 | $6.35 | $6.35 | 915,198 |
2021-04-19 | $6.75 | $6.76 | $6.41 | $6.47 | $6.47 | 960,086 |
2021-04-16 | $7.00 | $7.03 | $6.56 | $6.81 | $6.81 | 910,043 |
2021-04-15 | $7.40 | $7.43 | $6.99 | $7.03 | $7.03 | 696,330 |
2021-04-14 | $7.29 | $7.50 | $7.15 | $7.22 | $7.22 | 1,252,738 |
2021-04-13 | $7.15 | $7.23 | $6.76 | $7.18 | $7.18 | 1,624,881 |
2021-04-12 | $7.44 | $7.48 | $7.14 | $7.17 | $7.17 | 1,122,990 |
2021-04-09 | $7.41 | $7.53 | $7.27 | $7.32 | $7.32 | 1,096,004 |
2021-04-08 | $7.26 | $7.50 | $7.14 | $7.48 | $7.48 | 2,154,399 |
2021-04-07 | $7.90 | $7.93 | $7.18 | $7.18 | $7.18 | 6,149,732 |
2021-04-06 | $9.56 | $9.65 | $9.25 | $9.30 | $9.30 | 485,894 |
2021-04-05 | $9.78 | $9.83 | $9.55 | $9.64 | $9.64 | 273,193 |
2021-04-01 | $9.50 | $9.73 | $9.43 | $9.62 | $9.62 | 445,207 |
2021-03-31 | $9.41 | $9.60 | $9.29 | $9.41 | $9.41 | 272,426 |
2021-03-30 | $9.17 | $9.40 | $8.90 | $9.28 | $9.28 | 250,674 |
2021-03-29 | $9.54 | $9.74 | $9.15 | $9.17 | $9.17 | 320,764 |
2021-03-26 | $9.57 | $9.67 | $9.24 | $9.54 | $9.54 | 510,916 |
2021-03-25 | $9.40 | $9.57 | $9.06 | $9.54 | $9.54 | 310,680 |
2021-03-24 | $10.24 | $10.27 | $9.40 | $9.40 | $9.40 | 388,685 |
2021-03-23 | $10.67 | $10.68 | $9.95 | $10.16 | $10.16 | 381,286 |
2021-03-22 | $10.84 | $11.14 | $10.45 | $10.64 | $10.64 | 505,045 |
2021-03-19 | $10.26 | $10.71 | $10.16 | $10.70 | $10.70 | 847,218 |
2021-03-18 | $10.17 | $10.39 | $10.03 | $10.10 | $10.10 | 303,667 |
2021-03-17 | $10.21 | $10.25 | $9.70 | $10.25 | $10.25 | 477,878 |
2021-03-16 | $10.06 | $10.13 | $9.66 | $10.04 | $10.04 | 402,511 |
2021-03-15 | $10.09 | $10.27 | $9.86 | $10.05 | $10.05 | 402,060 |
2021-03-12 | $9.92 | $9.99 | $9.66 | $9.86 | $9.86 | 500,206 |
2021-03-11 | $10.33 | $10.33 | $10.07 | $10.18 | $10.18 | 340,497 |
2021-03-10 | $10.31 | $10.36 | $9.88 | $10.07 | $10.07 | 370,221 |
2021-03-09 | $9.86 | $10.31 | $9.59 | $10.07 | $10.07 | 438,912 |
2021-03-08 | $9.76 | $10.02 | $9.40 | $9.44 | $9.44 | 411,891 |
2021-03-05 | $9.74 | $9.76 | $8.92 | $9.46 | $9.46 | 656,834 |
2021-03-04 | $10.39 | $10.55 | $9.51 | $9.73 | $9.73 | 532,277 |
2021-03-03 | $10.49 | $10.75 | $10.30 | $10.45 | $10.45 | 271,201 |
2021-03-02 | $11.25 | $11.34 | $10.46 | $10.55 | $10.55 | 432,895 |
2021-03-01 | $11.11 | $11.40 | $10.75 | $11.26 | $11.26 | 464,997 |
2021-02-26 | $10.85 | $11.13 | $10.30 | $10.74 | $10.74 | 802,296 |
2021-02-25 | $11.33 | $11.64 | $10.67 | $10.84 | $10.84 | 382,842 |
2021-02-24 | $11.53 | $11.73 | $11.10 | $11.22 | $11.22 | 340,668 |
2021-02-23 | $11.70 | $11.78 | $11.01 | $11.40 | $11.40 | 484,423 |
2021-02-22 | $11.95 | $12.42 | $11.73 | $11.99 | $11.99 | 375,289 |
2021-02-19 | $12.17 | $12.35 | $11.95 | $12.05 | $12.05 | 301,433 |
2021-02-18 | $13.35 | $13.37 | $11.85 | $12.01 | $12.01 | 531,697 |
2021-02-17 | $14.13 | $14.13 | $13.49 | $13.60 | $13.60 | 578,688 |
2021-02-16 | $14.49 | $14.54 | $13.75 | $13.91 | $13.91 | 392,960 |
2021-02-12 | $13.90 | $14.01 | $13.45 | $13.83 | $13.83 | 337,190 |
2021-02-11 | $14.07 | $14.31 | $13.40 | $13.75 | $13.75 | 228,186 |
2021-02-10 | $14.26 | $14.71 | $13.68 | $14.02 | $14.02 | 326,816 |
2021-02-09 | $15.02 | $15.24 | $14.31 | $14.37 | $14.37 | 365,389 |
2021-02-08 | $14.04 | $14.97 | $13.93 | $14.80 | $14.80 | 558,128 |
2021-02-05 | $13.58 | $13.88 | $13.30 | $13.78 | $13.78 | 359,944 |
2021-02-04 | $13.00 | $13.62 | $13.00 | $13.39 | $13.39 | 253,443 |
2021-02-03 | $13.14 | $13.36 | $12.76 | $12.96 | $12.96 | 253,792 |
2021-02-02 | $12.75 | $13.10 | $12.36 | $13.04 | $13.04 | 251,714 |
2021-02-01 | $12.44 | $12.61 | $12.06 | $12.45 | $12.45 | 379,698 |
2021-01-29 | $12.40 | $12.85 | $12.06 | $12.15 | $12.15 | 237,679 |
2021-01-28 | $12.53 | $12.80 | $12.22 | $12.44 | $12.44 | 229,329 |
2021-01-27 | $12.90 | $12.95 | $12.24 | $12.47 | $12.47 | 360,755 |
2021-01-26 | $13.69 | $13.92 | $13.01 | $13.04 | $13.04 | 228,645 |
2021-01-25 | $13.45 | $13.64 | $12.96 | $13.59 | $13.59 | 278,553 |
2021-01-22 | $12.71 | $13.36 | $12.60 | $13.29 | $13.29 | 312,578 |
2021-01-21 | $13.59 | $13.59 | $12.58 | $12.77 | $12.77 | 242,256 |
2021-01-20 | $13.45 | $13.60 | $13.02 | $13.48 | $13.48 | 272,053 |
2021-01-19 | $13.33 | $13.54 | $13.04 | $13.23 | $13.23 | 327,633 |
2021-01-15 | $13.05 | $13.61 | $12.80 | $12.94 | $12.94 | 387,678 |
2021-01-14 | $12.42 | $13.32 | $12.35 | $13.17 | $13.17 | 354,267 |
2021-01-13 | $12.66 | $12.85 | $12.26 | $12.32 | $12.32 | 179,497 |
2021-01-12 | $12.55 | $13.05 | $12.51 | $12.62 | $12.62 | 275,636 |
2021-01-11 | $12.51 | $12.75 | $12.08 | $12.31 | $12.31 | 439,590 |
2021-01-08 | $12.75 | $12.89 | $12.27 | $12.77 | $12.77 | 253,508 |
2021-01-07 | $12.05 | $12.63 | $11.86 | $12.57 | $12.57 | 338,675 |
2021-01-06 | $11.37 | $12.23 | $11.34 | $11.96 | $11.96 | 363,090 |
2021-01-05 | $11.63 | $11.69 | $11.20 | $11.37 | $11.37 | 242,112 |
2021-01-04 | $11.35 | $11.69 | $11.12 | $11.64 | $11.64 | 305,930 |
2020-12-31 | $11.73 | $11.75 | $11.26 | $11.29 | $11.29 | 321,803 |
2020-12-30 | $11.58 | $12.00 | $11.56 | $11.75 | $11.75 | 312,770 |
2020-12-29 | $12.28 | $12.44 | $11.09 | $11.55 | $11.55 | 579,736 |
2020-12-28 | $12.69 | $12.84 | $12.25 | $12.31 | $12.31 | 385,558 |
2020-12-24 | $12.91 | $13.00 | $12.40 | $12.65 | $12.65 | 144,640 |
2020-12-23 | $13.40 | $13.57 | $12.62 | $12.92 | $12.92 | 541,071 |
2020-12-22 | $12.87 | $13.54 | $12.70 | $13.29 | $13.29 | 596,537 |
2020-12-21 | $12.37 | $12.97 | $11.63 | $12.80 | $12.80 | 772,622 |
2020-12-18 | $11.75 | $12.87 | $11.67 | $12.34 | $12.34 | 997,312 |
2020-12-17 | $11.44 | $11.75 | $11.10 | $11.74 | $11.74 | 625,905 |
2020-12-16 | $11.54 | $12.15 | $11.00 | $11.49 | $11.49 | 761,293 |
2020-12-15 | $12.00 | $12.06 | $10.66 | $11.23 | $11.23 | 1,280,355 |
2020-12-14 | $11.47 | $14.85 | $11.28 | $11.97 | $11.97 | 11,209,191 |
2020-12-11 | $9.95 | $10.27 | $9.90 | $10.23 | $10.23 | 1,200,219 |
2020-12-10 | $8.90 | $9.90 | $8.82 | $9.88 | $9.88 | 504,914 |
2020-12-09 | $9.55 | $9.59 | $8.70 | $8.92 | $8.92 | 759,895 |
2020-12-08 | $9.61 | $9.71 | $9.29 | $9.34 | $9.34 | 571,854 |
2020-12-07 | $9.80 | $9.97 | $9.45 | $9.61 | $9.61 | 380,066 |
2020-12-04 | $9.80 | $9.82 | $9.65 | $9.79 | $9.79 | 201,994 |
2020-12-03 | $9.84 | $9.94 | $9.64 | $9.77 | $9.77 | 209,770 |
2020-12-02 | $9.82 | $9.88 | $9.61 | $9.77 | $9.77 | 210,158 |
2020-12-01 | $9.90 | $9.91 | $9.53 | $9.82 | $9.82 | 332,593 |
2020-11-30 | $9.85 | $9.99 | $9.62 | $9.84 | $9.84 | 383,907 |
2020-11-27 | $9.65 | $9.78 | $9.53 | $9.77 | $9.77 | 245,756 |
2020-11-25 | $9.61 | $9.68 | $9.52 | $9.60 | $9.60 | 254,983 |
2020-11-24 | $9.75 | $9.91 | $9.47 | $9.60 | $9.60 | 376,780 |
2020-11-23 | $9.98 | $9.98 | $9.50 | $9.61 | $9.61 | 496,090 |
2020-11-20 | $9.94 | $10.09 | $9.71 | $9.86 | $9.86 | 513,596 |
2020-11-19 | $9.64 | $9.83 | $9.40 | $9.72 | $9.72 | 417,938 |
2020-11-18 | $10.04 | $10.04 | $9.57 | $9.64 | $9.64 | 290,354 |
2020-11-17 | $10.05 | $10.10 | $9.73 | $10.00 | $10.00 | 221,992 |
2020-11-16 | $10.25 | $10.35 | $9.91 | $10.01 | $10.01 | 306,355 |
2020-11-13 | $9.98 | $10.09 | $9.85 | $9.95 | $9.95 | 449,165 |
2020-11-12 | $9.82 | $10.04 | $9.76 | $9.91 | $9.91 | 590,488 |
2020-11-11 | $9.78 | $9.95 | $9.53 | $9.78 | $9.78 | 472,921 |
2020-11-10 | $10.19 | $10.29 | $9.55 | $9.61 | $9.61 | 567,714 |
2020-11-09 | $11.76 | $11.76 | $9.73 | $9.87 | $9.87 | 2,406,096 |
2020-11-06 | $11.92 | $12.24 | $9.19 | $9.50 | $9.50 | 1,541,284 |
2020-11-05 | $10.98 | $12.02 | $10.94 | $12.00 | $12.00 | 440,512 |
2020-11-04 | $10.54 | $11.11 | $10.54 | $11.03 | $11.03 | 390,487 |
2020-11-03 | $10.46 | $10.64 | $10.24 | $10.51 | $10.51 | 152,430 |
2020-11-02 | $10.66 | $10.66 | $10.05 | $10.32 | $10.32 | 290,839 |
2020-10-30 | $11.03 | $11.13 | $10.41 | $10.57 | $10.57 | 205,313 |
2020-10-29 | $10.64 | $11.19 | $10.40 | $11.10 | $11.10 | 192,199 |
2020-10-28 | $10.90 | $10.98 | $10.40 | $10.61 | $10.61 | 234,697 |
2020-10-27 | $11.05 | $11.40 | $10.85 | $11.18 | $11.18 | 294,341 |
2020-10-26 | $11.15 | $11.29 | $10.77 | $11.00 | $11.00 | 263,783 |
2020-10-23 | $11.25 | $11.47 | $10.96 | $11.23 | $11.23 | 168,680 |
2020-10-22 | $10.64 | $11.29 | $10.59 | $11.25 | $11.25 | 242,997 |
2020-10-21 | $10.73 | $10.85 | $10.50 | $10.57 | $10.57 | 259,050 |
2020-10-20 | $10.71 | $10.88 | $10.39 | $10.78 | $10.78 | 183,760 |
2020-10-19 | $10.85 | $11.10 | $10.50 | $10.67 | $10.67 | 330,099 |
2020-10-16 | $10.77 | $11.03 | $10.66 | $10.95 | $10.95 | 222,734 |
2020-10-15 | $10.48 | $10.77 | $10.30 | $10.76 | $10.76 | 250,262 |
2020-10-14 | $11.30 | $11.59 | $10.67 | $10.72 | $10.72 | 377,679 |
2020-10-13 | $11.21 | $11.44 | $11.06 | $11.35 | $11.35 | 154,081 |
2020-10-12 | $10.88 | $11.45 | $10.61 | $11.24 | $11.24 | 398,210 |
2020-10-09 | $11.27 | $11.38 | $10.56 | $10.89 | $10.89 | 555,064 |
2020-10-08 | $11.56 | $11.60 | $11.23 | $11.38 | $11.38 | 183,405 |
2020-10-07 | $11.13 | $11.50 | $11.00 | $11.40 | $11.40 | 360,610 |
2020-10-06 | $11.72 | $11.75 | $11.03 | $11.15 | $11.15 | 474,283 |
2020-10-05 | $11.00 | $11.87 | $11.00 | $11.83 | $11.83 | 388,926 |
2020-10-02 | $10.78 | $11.32 | $10.70 | $10.95 | $10.95 | 280,037 |
2020-10-01 | $10.75 | $11.22 | $10.66 | $11.07 | $11.07 | 338,986 |
2020-09-30 | $10.60 | $10.97 | $10.48 | $10.70 | $10.70 | 277,518 |
2020-09-29 | $10.74 | $10.80 | $10.41 | $10.60 | $10.60 | 321,904 |
2020-09-28 | $11.28 | $11.35 | $10.66 | $10.77 | $10.77 | 355,776 |
2020-09-25 | $10.80 | $11.03 | $10.60 | $11.02 | $11.02 | 317,631 |
2020-09-24 | $10.71 | $10.97 | $10.45 | $10.80 | $10.80 | 337,484 |
2020-09-23 | $11.20 | $11.45 | $10.72 | $10.74 | $10.74 | 335,218 |
2020-09-22 | $10.72 | $11.28 | $10.52 | $11.25 | $11.25 | 345,195 |
2020-09-21 | $11.26 | $11.29 | $10.37 | $10.66 | $10.66 | 451,597 |
2020-09-18 | $10.55 | $11.82 | $10.48 | $11.53 | $11.53 | 1,683,069 |
2020-09-17 | $10.51 | $10.75 | $10.34 | $10.50 | $10.50 | 191,604 |
2020-09-16 | $10.64 | $11.07 | $10.61 | $10.62 | $10.62 | 239,873 |
2020-09-15 | $10.76 | $11.00 | $10.50 | $10.64 | $10.64 | 263,431 |
2020-09-14 | $10.09 | $10.77 | $10.09 | $10.68 | $10.68 | 499,346 |
2020-09-11 | $10.12 | $10.24 | $9.83 | $9.99 | $9.99 | 260,382 |
2020-09-10 | $10.40 | $10.70 | $10.09 | $10.12 | $10.12 | 297,036 |
2020-09-09 | $10.18 | $10.50 | $10.00 | $10.25 | $10.25 | 323,328 |
2020-09-08 | $9.73 | $10.68 | $9.65 | $10.18 | $10.18 | 392,730 |
2020-09-04 | $9.94 | $10.06 | $9.19 | $9.94 | $9.94 | 590,128 |
2020-09-03 | $10.69 | $10.80 | $9.98 | $10.10 | $10.10 | 462,955 |
2020-09-02 | $10.97 | $11.04 | $10.44 | $10.55 | $10.55 | 431,852 |
2020-09-01 | $10.56 | $11.70 | $10.30 | $10.93 | $10.93 | 1,444,363 |
2020-08-31 | $10.71 | $10.84 | $10.58 | $10.63 | $10.63 | 343,147 |
2020-08-28 | $10.64 | $10.71 | $10.50 | $10.65 | $10.65 | 235,677 |
2020-08-27 | $10.86 | $10.88 | $10.52 | $10.64 | $10.64 | 256,409 |
2020-08-26 | $11.11 | $11.20 | $10.86 | $10.88 | $10.88 | 278,570 |
2020-08-25 | $10.65 | $11.14 | $10.50 | $11.12 | $11.12 | 353,089 |
2020-08-24 | $11.00 | $11.00 | $10.34 | $10.74 | $10.74 | 466,367 |
2020-08-21 | $10.87 | $10.95 | $10.65 | $10.75 | $10.75 | 302,288 |
2020-08-20 | $10.81 | $10.95 | $10.60 | $10.92 | $10.92 | 298,219 |
2020-08-19 | $11.07 | $11.27 | $10.81 | $10.83 | $10.83 | 339,332 |
2020-08-18 | $11.51 | $11.70 | $11.05 | $11.18 | $11.18 | 392,076 |
2020-08-17 | $11.19 | $11.53 | $11.02 | $11.53 | $11.53 | 328,376 |
2020-08-14 | $11.13 | $11.38 | $10.87 | $11.12 | $11.12 | 437,284 |
2020-08-13 | $11.16 | $11.31 | $10.98 | $11.19 | $11.19 | 439,365 |
2020-08-12 | $11.09 | $11.41 | $10.86 | $11.05 | $11.05 | 605,466 |
2020-08-11 | $12.52 | $12.62 | $10.30 | $11.09 | $11.09 | 1,165,100 |
2020-08-10 | $12.56 | $13.05 | $12.50 | $12.64 | $12.64 | 502,581 |
2020-08-07 | $12.35 | $12.85 | $12.18 | $12.59 | $12.59 | 430,334 |
2020-08-06 | $12.68 | $13.14 | $12.33 | $12.51 | $12.51 | 464,849 |
2020-08-05 | $13.77 | $13.99 | $12.82 | $13.04 | $13.04 | 596,773 |
2020-08-04 | $14.13 | $14.24 | $13.46 | $13.70 | $13.70 | 545,972 |
2020-08-03 | $13.60 | $14.30 | $13.25 | $14.25 | $14.25 | 661,145 |
2020-07-31 | $13.90 | $14.14 | $13.05 | $13.15 | $13.15 | 697,618 |
2020-07-30 | $14.51 | $14.68 | $13.60 | $13.94 | $13.94 | 447,817 |
2020-07-29 | $15.30 | $15.44 | $13.75 | $13.88 | $13.88 | 804,770 |
2020-07-28 | $15.21 | $15.52 | $14.92 | $15.22 | $15.22 | 594,230 |
2020-07-27 | $15.50 | $15.50 | $14.67 | $15.03 | $15.03 | 806,213 |
2020-07-24 | $15.36 | $15.56 | $14.55 | $14.77 | $14.77 | 585,477 |
2020-07-23 | $16.32 | $16.38 | $15.12 | $15.30 | $15.30 | 518,181 |
2020-07-22 | $16.69 | $16.80 | $16.01 | $16.04 | $16.04 | 785,100 |
2020-07-21 | $16.79 | $16.88 | $16.31 | $16.48 | $16.48 | 797,130 |
2020-07-20 | $16.40 | $16.55 | $15.75 | $16.47 | $16.47 | 1,394,362 |
2020-07-17 | $16.01 | $16.21 | $14.72 | $15.24 | $15.24 | 730,732 |
2020-07-16 | $16.30 | $17.34 | $14.77 | $14.85 | $14.85 | 1,712,468 |
2020-07-15 | $14.23 | $14.60 | $13.99 | $14.28 | $14.28 | 364,508 |
2020-07-14 | $14.00 | $14.34 | $13.55 | $13.94 | $13.94 | 317,600 |
2020-07-13 | $15.02 | $15.43 | $14.02 | $14.08 | $14.08 | 186,859 |
2020-07-10 | $15.41 | $15.61 | $14.78 | $14.85 | $14.85 | 168,195 |
2020-07-09 | $15.71 | $15.86 | $15.07 | $15.53 | $15.53 | 193,933 |
2020-07-08 | $16.60 | $16.88 | $15.33 | $15.58 | $15.58 | 378,139 |
2020-07-07 | $15.37 | $16.73 | $15.23 | $16.59 | $16.59 | 1,057,589 |
2020-07-06 | $15.67 | $15.74 | $15.25 | $15.36 | $15.36 | 227,882 |
2020-07-02 | $15.46 | $15.50 | $15.10 | $15.34 | $15.34 | 247,426 |
2020-07-01 | $15.58 | $15.60 | $15.01 | $15.25 | $15.25 | 294,561 |
2020-06-30 | $14.89 | $15.43 | $14.60 | $15.19 | $15.19 | 241,602 |
2020-06-29 | $15.87 | $16.07 | $14.68 | $15.01 | $15.01 | 339,177 |
2020-06-26 | $16.19 | $16.65 | $15.48 | $15.57 | $15.57 | 1,479,040 |
2020-06-25 | $15.98 | $16.72 | $15.63 | $16.30 | $16.30 | 691,840 |
2020-06-24 | $15.65 | $16.06 | $15.45 | $15.58 | $15.58 | 456,024 |
2020-06-23 | $15.73 | $16.06 | $15.55 | $15.69 | $15.69 | 436,716 |
2020-06-22 | $15.44 | $15.52 | $14.76 | $15.50 | $15.50 | 385,142 |
2020-06-19 | $15.92 | $16.16 | $15.22 | $15.40 | $15.40 | 1,062,653 |
2020-06-18 | $15.44 | $15.89 | $15.36 | $15.78 | $15.78 | 288,462 |
2020-06-17 | $15.51 | $15.77 | $15.47 | $15.58 | $15.58 | 284,322 |
2020-06-16 | $15.62 | $15.78 | $15.11 | $15.50 | $15.50 | 226,557 |
2020-06-15 | $14.63 | $15.55 | $14.40 | $15.28 | $15.28 | 236,704 |
2020-06-12 | $15.08 | $15.44 | $14.52 | $14.85 | $14.85 | 261,182 |
2020-06-11 | $16.01 | $16.03 | $14.60 | $14.61 | $14.61 | 273,250 |
2020-06-10 | $16.49 | $16.61 | $16.17 | $16.32 | $16.32 | 156,390 |
2020-06-09 | $16.07 | $16.65 | $16.03 | $16.38 | $16.38 | 206,427 |
2020-06-08 | $16.00 | $16.81 | $15.77 | $16.58 | $16.58 | 322,622 |
2020-06-05 | $16.05 | $16.57 | $15.44 | $15.75 | $15.75 | 295,755 |
2020-06-04 | $15.88 | $16.20 | $15.54 | $15.80 | $15.80 | 240,594 |
2020-06-03 | $16.11 | $16.39 | $15.75 | $15.92 | $15.92 | 269,941 |
2020-06-02 | $15.07 | $16.21 | $14.70 | $15.93 | $15.93 | 473,231 |
2020-06-01 | $14.29 | $15.61 | $14.05 | $15.06 | $15.06 | 455,843 |
2020-05-29 | $14.85 | $14.86 | $13.52 | $14.24 | $14.24 | 365,060 |
2020-05-28 | $14.85 | $15.56 | $14.77 | $14.82 | $14.82 | 230,171 |
2020-05-27 | $16.46 | $16.46 | $14.30 | $14.80 | $14.80 | 412,622 |
2020-05-26 | $16.07 | $16.66 | $15.75 | $16.22 | $16.22 | 1,077,109 |
2020-05-22 | $15.59 | $15.84 | $15.21 | $15.67 | $15.67 | 208,289 |
2020-05-21 | $15.37 | $16.00 | $14.88 | $15.59 | $15.59 | 332,405 |
2020-05-20 | $13.72 | $15.49 | $13.52 | $15.31 | $15.31 | 1,051,478 |
2020-05-19 | $13.40 | $13.80 | $13.32 | $13.32 | $13.32 | 360,206 |
2020-05-18 | $13.75 | $14.15 | $13.14 | $13.35 | $13.35 | 520,365 |
2020-05-15 | $12.83 | $13.60 | $12.61 | $13.41 | $13.41 | 385,021 |
2020-05-14 | $13.07 | $13.28 | $12.60 | $12.85 | $12.85 | 295,597 |
2020-05-13 | $14.35 | $14.39 | $12.35 | $13.36 | $13.36 | 845,067 |
2020-05-12 | $13.50 | $14.53 | $13.31 | $13.66 | $13.66 | 595,759 |
2020-05-11 | $12.60 | $13.55 | $12.32 | $13.49 | $13.49 | 531,545 |
2020-05-08 | $12.45 | $13.54 | $11.81 | $12.69 | $12.69 | 558,568 |
2020-05-07 | $12.82 | $12.89 | $12.30 | $12.39 | $12.39 | 213,743 |
2020-05-06 | $12.74 | $12.92 | $12.30 | $12.72 | $12.72 | 532,852 |
2020-05-05 | $12.23 | $13.20 | $12.23 | $12.66 | $12.66 | 492,721 |
2020-05-04 | $12.82 | $12.90 | $11.80 | $12.72 | $12.72 | 636,344 |
2020-05-01 | $12.00 | $12.91 | $11.68 | $12.90 | $12.90 | 344,760 |
2020-04-30 | $13.10 | $13.16 | $12.01 | $12.07 | $12.07 | 443,119 |
2020-04-29 | $12.75 | $13.49 | $12.62 | $13.17 | $13.17 | 392,860 |
2020-04-28 | $13.25 | $13.38 | $12.40 | $12.62 | $12.62 | 443,700 |
2020-04-27 | $13.30 | $13.74 | $13.03 | $13.15 | $13.15 | 342,389 |
2020-04-24 | $12.95 | $13.29 | $12.50 | $13.20 | $13.20 | 340,792 |
2020-04-23 | $13.20 | $13.51 | $12.82 | $12.88 | $12.88 | 226,377 |
2020-04-22 | $13.00 | $13.51 | $12.75 | $13.20 | $13.20 | 425,037 |
2020-04-21 | $12.98 | $13.54 | $12.50 | $12.85 | $12.85 | 323,769 |
2020-04-20 | $13.50 | $14.03 | $12.95 | $13.20 | $13.20 | 615,169 |
2020-04-17 | $14.50 | $14.50 | $13.27 | $13.42 | $13.42 | 692,308 |
2020-04-16 | $15.61 | $15.75 | $14.00 | $14.22 | $14.22 | 1,016,696 |
2020-04-15 | $18.65 | $18.78 | $13.76 | $13.97 | $13.97 | 1,086,996 |
2020-04-14 | $18.62 | $19.40 | $18.29 | $19.34 | $19.34 | 152,019 |
2020-04-13 | $18.55 | $18.69 | $17.66 | $18.04 | $18.04 | 137,206 |
2020-04-09 | $18.00 | $18.94 | $17.18 | $18.68 | $18.68 | 246,330 |
2020-04-08 | $16.71 | $17.91 | $16.45 | $17.78 | $17.78 | 264,986 |
2020-04-07 | $17.75 | $17.85 | $16.01 | $16.43 | $16.43 | 220,973 |
2020-04-06 | $17.59 | $17.93 | $16.72 | $17.32 | $17.32 | 224,679 |
2020-04-03 | $15.85 | $16.96 | $15.18 | $16.64 | $16.64 | 166,100 |
2020-04-02 | $14.58 | $16.49 | $14.50 | $16.23 | $16.23 | 265,672 |
2020-04-01 | $14.99 | $15.53 | $14.38 | $14.70 | $14.70 | 216,152 |
2020-03-31 | $16.14 | $16.43 | $15.10 | $15.54 | $15.54 | 175,217 |
2020-03-30 | $14.16 | $16.15 | $14.00 | $16.14 | $16.14 | 172,471 |
2020-03-27 | $16.23 | $16.91 | $13.98 | $14.01 | $14.01 | 248,979 |
2020-03-26 | $16.12 | $17.68 | $16.07 | $16.99 | $16.99 | 201,001 |
2020-03-25 | $15.79 | $17.00 | $15.29 | $15.91 | $15.91 | 166,633 |
2020-03-24 | $15.90 | $16.96 | $15.22 | $15.82 | $15.82 | 238,869 |
2020-03-23 | $14.05 | $15.27 | $13.36 | $15.18 | $15.18 | 231,389 |
2020-03-20 | $14.19 | $14.87 | $13.34 | $13.72 | $13.72 | 341,876 |
2020-03-19 | $12.46 | $14.30 | $12.39 | $13.93 | $13.93 | 264,100 |
2020-03-18 | $12.46 | $15.55 | $12.11 | $12.54 | $12.54 | 274,119 |
2020-03-17 | $13.01 | $14.23 | $12.41 | $13.22 | $13.22 | 408,596 |
2020-03-16 | $14.41 | $14.67 | $12.50 | $12.50 | $12.50 | 541,382 |
2020-03-13 | $15.15 | $15.23 | $12.45 | $14.89 | $14.89 | 458,729 |
2020-03-12 | $16.62 | $16.81 | $14.00 | $14.06 | $14.06 | 483,262 |
2020-03-11 | $18.15 | $18.70 | $17.30 | $17.91 | $17.91 | 416,231 |
2020-03-10 | $19.22 | $19.25 | $17.76 | $18.68 | $18.68 | 231,475 |
2020-03-09 | $19.70 | $20.64 | $18.57 | $18.63 | $18.63 | 254,698 |
2020-03-06 | $20.85 | $22.00 | $19.86 | $20.78 | $20.78 | 388,306 |
2020-03-05 | $21.58 | $22.38 | $20.20 | $21.75 | $21.75 | 300,954 |
2020-03-04 | $20.00 | $22.08 | $19.80 | $22.04 | $22.04 | 646,407 |
2020-03-03 | $17.04 | $19.81 | $17.04 | $19.81 | $19.81 | 686,444 |
2020-03-02 | $16.34 | $17.09 | $15.99 | $17.00 | $17.00 | 279,596 |
2020-02-28 | $14.90 | $16.17 | $14.90 | $16.00 | $16.00 | 444,129 |
2020-02-27 | $15.77 | $16.36 | $15.10 | $15.51 | $15.51 | 180,181 |
2020-02-26 | $15.92 | $16.71 | $15.79 | $16.06 | $16.06 | 114,456 |
2020-02-25 | $17.08 | $17.08 | $15.78 | $15.82 | $15.82 | 157,157 |
2020-02-24 | $17.62 | $17.67 | $17.06 | $17.08 | $17.08 | 250,661 |
2020-02-21 | $17.87 | $17.87 | $17.29 | $17.68 | $17.68 | 116,473 |
2020-02-20 | $18.76 | $18.76 | $17.62 | $17.83 | $17.83 | 108,217 |
2020-02-19 | $18.74 | $18.95 | $18.41 | $18.77 | $18.77 | 103,649 |
2020-02-18 | $18.90 | $19.13 | $18.43 | $18.73 | $18.73 | 89,227 |
2020-02-14 | $18.51 | $18.90 | $18.25 | $18.84 | $18.84 | 129,611 |
2020-02-13 | $19.35 | $19.89 | $18.40 | $18.48 | $18.48 | 178,184 |
2020-02-12 | $19.04 | $19.49 | $18.70 | $19.40 | $19.40 | 149,812 |
2020-02-11 | $18.55 | $19.26 | $18.55 | $18.91 | $18.91 | 148,234 |
2020-02-10 | $17.59 | $18.51 | $17.59 | $18.42 | $18.42 | 140,240 |
2020-02-07 | $17.40 | $18.00 | $17.33 | $17.38 | $17.38 | 115,401 |
2020-02-06 | $17.99 | $18.27 | $17.16 | $17.47 | $17.47 | 194,153 |
2020-02-05 | $17.68 | $18.27 | $17.59 | $17.93 | $17.93 | 233,079 |
2020-02-04 | $17.00 | $17.96 | $16.98 | $17.49 | $17.49 | 232,318 |
2020-02-03 | $15.80 | $16.79 | $15.66 | $16.76 | $16.76 | 370,608 |
2020-01-31 | $15.96 | $16.07 | $15.41 | $15.65 | $15.65 | 176,187 |
2020-01-30 | $15.27 | $16.93 | $15.25 | $15.99 | $15.99 | 713,365 |
2020-01-29 | $15.40 | $15.63 | $15.22 | $15.32 | $15.32 | 254,350 |
2020-01-28 | $15.60 | $15.82 | $15.32 | $15.40 | $15.40 | 171,951 |
2020-01-27 | $15.74 | $16.92 | $15.46 | $15.51 | $15.51 | 411,495 |
2020-01-24 | $16.59 | $16.68 | $15.50 | $15.71 | $15.71 | 641,540 |
2020-01-23 | $16.20 | $16.74 | $15.73 | $16.48 | $16.48 | 240,826 |
2020-01-22 | $16.50 | $16.82 | $16.15 | $16.17 | $16.17 | 146,177 |
2020-01-21 | $17.36 | $17.53 | $16.33 | $16.48 | $16.48 | 261,738 |
2020-01-17 | $17.77 | $18.23 | $17.24 | $17.34 | $17.34 | 297,093 |
2020-01-16 | $17.50 | $17.71 | $17.20 | $17.61 | $17.61 | 185,639 |
2020-01-15 | $17.28 | $17.61 | $17.09 | $17.39 | $17.39 | 234,346 |
2020-01-14 | $17.34 | $17.65 | $17.15 | $17.24 | $17.24 | 262,003 |
2020-01-13 | $17.89 | $17.89 | $17.31 | $17.34 | $17.34 | 285,712 |
2020-01-10 | $17.85 | $18.66 | $17.75 | $17.87 | $17.87 | 196,086 |
2020-01-09 | $18.12 | $18.53 | $17.61 | $17.83 | $17.83 | 275,062 |
2020-01-08 | $18.35 | $18.55 | $17.87 | $17.97 | $17.97 | 281,550 |
2020-01-07 | $18.48 | $18.82 | $18.02 | $18.35 | $18.35 | 221,395 |
2020-01-06 | $18.50 | $19.20 | $18.31 | $18.41 | $18.41 | 287,295 |
2020-01-03 | $20.31 | $21.23 | $18.30 | $18.69 | $18.69 | 753,230 |
2020-01-02 | $20.70 | $20.87 | $20.38 | $20.53 | $20.53 | 304,741 |
2019-12-31 | $20.79 | $21.00 | $20.33 | $20.70 | $20.70 | 344,069 |
2019-12-30 | $21.56 | $21.60 | $20.75 | $20.79 | $20.79 | 309,723 |
2019-12-27 | $21.86 | $22.06 | $21.37 | $21.59 | $21.59 | 234,727 |
2019-12-26 | $22.37 | $22.50 | $21.67 | $21.85 | $21.85 | 122,285 |
2019-12-24 | $22.01 | $22.21 | $21.70 | $22.19 | $22.19 | 474,300 |
2019-12-23 | $21.39 | $22.30 | $21.12 | $22.01 | $22.01 | 324,269 |
2019-12-20 | $21.46 | $21.54 | $20.72 | $21.42 | $21.42 | 558,529 |
2019-12-19 | $20.77 | $21.98 | $20.77 | $21.36 | $21.36 | 1,411,223 |
2019-12-18 | $19.50 | $21.75 | $19.50 | $20.76 | $20.76 | 1,446,709 |
2019-12-17 | $21.86 | $22.17 | $21.30 | $21.75 | $21.75 | 310,365 |
2019-12-16 | $21.00 | $22.45 | $20.85 | $21.94 | $21.94 | 417,799 |
2019-12-13 | $20.18 | $21.41 | $20.18 | $20.71 | $20.71 | 206,124 |
2019-12-12 | $20.52 | $21.59 | $20.00 | $20.15 | $20.15 | 502,208 |
2019-12-11 | $18.59 | $20.58 | $17.66 | $19.92 | $19.92 | 1,256,400 |
2019-12-10 | $17.52 | $18.61 | $17.33 | $18.57 | $18.57 | 272,083 |
2019-12-09 | $18.29 | $18.62 | $17.45 | $17.57 | $17.57 | 268,179 |
2019-12-06 | $17.46 | $18.34 | $17.17 | $18.17 | $18.17 | 349,274 |
2019-12-05 | $17.98 | $17.98 | $17.13 | $17.77 | $17.77 | 417,111 |
2019-12-04 | $18.20 | $18.20 | $17.22 | $17.96 | $17.96 | 281,132 |
2019-12-03 | $17.89 | $18.63 | $17.10 | $18.32 | $18.32 | 667,880 |
2019-12-02 | $16.07 | $17.18 | $15.95 | $17.14 | $17.14 | 422,746 |
2019-11-29 | $15.55 | $16.38 | $15.40 | $16.00 | $16.00 | 176,135 |
2019-11-27 | $15.36 | $15.61 | $14.23 | $15.55 | $15.55 | 162,472 |
2019-11-26 | $15.14 | $15.62 | $14.82 | $15.25 | $15.25 | 625,492 |
2019-11-25 | $15.12 | $15.33 | $14.57 | $15.08 | $15.08 | 188,674 |
2019-11-22 | $14.37 | $15.10 | $14.31 | $14.93 | $14.93 | 195,086 |
2019-11-21 | $14.46 | $14.46 | $13.89 | $14.35 | $14.35 | 193,198 |
2019-11-20 | $14.13 | $14.62 | $14.04 | $14.42 | $14.42 | 349,023 |
2019-11-19 | $13.75 | $14.52 | $13.69 | $14.15 | $14.15 | 669,672 |
2019-11-18 | $13.48 | $13.71 | $13.28 | $13.67 | $13.67 | 249,253 |
2019-11-15 | $13.39 | $13.51 | $12.90 | $13.45 | $13.45 | 209,803 |
2019-11-14 | $12.09 | $13.55 | $11.92 | $13.33 | $13.33 | 479,668 |
2019-11-13 | $11.47 | $12.70 | $11.10 | $12.09 | $12.09 | 250,735 |
2019-11-12 | $11.43 | $11.72 | $11.23 | $11.47 | $11.47 | 114,806 |
2019-11-11 | $11.46 | $11.71 | $11.05 | $11.42 | $11.42 | 152,087 |
2019-11-08 | $11.87 | $11.89 | $11.26 | $11.45 | $11.45 | 171,088 |
2019-11-07 | $11.87 | $12.07 | $11.55 | $11.89 | $11.89 | 179,117 |
2019-11-06 | $12.37 | $12.51 | $11.69 | $11.78 | $11.78 | 184,593 |
2019-11-05 | $12.61 | $12.76 | $12.17 | $12.38 | $12.38 | 145,910 |
2019-11-04 | $12.71 | $12.95 | $12.46 | $12.60 | $12.60 | 316,289 |
2019-11-01 | $13.14 | $13.29 | $12.30 | $12.73 | $12.73 | 373,201 |
2019-10-31 | $12.82 | $13.45 | $12.59 | $13.13 | $13.13 | 190,481 |
2019-10-30 | $13.00 | $13.09 | $12.43 | $12.84 | $12.84 | 423,528 |
2019-10-29 | $12.84 | $13.40 | $12.35 | $12.97 | $12.97 | 319,659 |
2019-10-28 | $13.31 | $13.38 | $12.74 | $12.82 | $12.82 | 303,653 |
2019-10-25 | $13.42 | $13.85 | $13.12 | $13.23 | $13.23 | 137,958 |
2019-10-24 | $13.31 | $13.50 | $12.91 | $13.43 | $13.43 | 118,064 |
2019-10-23 | $13.71 | $13.86 | $13.08 | $13.19 | $13.19 | 151,746 |
2019-10-22 | $13.71 | $13.93 | $13.30 | $13.74 | $13.74 | 108,235 |
2019-10-21 | $13.00 | $13.88 | $12.72 | $13.65 | $13.65 | 176,033 |
2019-10-18 | $13.43 | $13.60 | $12.66 | $13.02 | $13.02 | 340,103 |
2019-10-17 | $13.72 | $14.11 | $13.15 | $13.39 | $13.39 | 414,398 |
2019-10-16 | $14.26 | $14.41 | $13.59 | $13.67 | $13.67 | 122,267 |
2019-10-15 | $13.84 | $14.68 | $13.60 | $14.29 | $14.29 | 171,525 |
2019-10-14 | $13.94 | $14.36 | $13.52 | $13.80 | $13.80 | 303,167 |
2019-10-11 | $14.39 | $14.56 | $13.83 | $13.85 | $13.85 | 162,900 |
2019-10-10 | $14.22 | $14.29 | $13.74 | $14.16 | $14.16 | 228,048 |
2019-10-09 | $15.06 | $15.17 | $14.03 | $14.20 | $14.20 | 194,787 |
2019-10-08 | $15.46 | $15.61 | $14.85 | $14.92 | $14.92 | 197,819 |
2019-10-07 | $16.27 | $16.30 | $15.59 | $15.59 | $15.59 | 234,736 |
2019-10-04 | $17.28 | $18.08 | $16.08 | $16.38 | $16.38 | 153,167 |
2019-10-03 | $16.97 | $17.24 | $16.43 | $17.19 | $17.19 | 178,646 |
2019-10-02 | $17.13 | $17.91 | $16.34 | $17.02 | $17.02 | 176,130 |
2019-10-01 | $18.06 | $18.37 | $17.06 | $17.20 | $17.20 | 269,106 |
2019-09-30 | $18.13 | $18.40 | $17.40 | $18.10 | $18.10 | 157,645 |
2019-09-27 | $18.58 | $19.09 | $17.79 | $18.06 | $18.06 | 213,723 |
2019-09-26 | $19.31 | $19.51 | $18.35 | $18.63 | $18.63 | 172,780 |
2019-09-25 | $18.52 | $19.42 | $18.24 | $19.31 | $19.31 | 224,006 |
2019-09-24 | $19.81 | $19.99 | $18.18 | $18.51 | $18.51 | 150,878 |
2019-09-23 | $20.97 | $21.27 | $19.39 | $19.57 | $19.57 | 159,367 |
2019-09-20 | $20.37 | $21.00 | $20.19 | $20.98 | $20.98 | 465,465 |
2019-09-19 | $21.51 | $21.80 | $20.24 | $20.40 | $20.40 | 140,246 |
2019-09-18 | $21.55 | $21.85 | $20.89 | $21.45 | $21.45 | 225,209 |
2019-09-17 | $20.63 | $21.77 | $20.60 | $21.56 | $21.56 | 280,812 |
2019-09-16 | $20.45 | $21.14 | $20.45 | $20.67 | $20.67 | 96,130 |
2019-09-13 | $20.34 | $20.84 | $19.51 | $20.60 | $20.60 | 120,846 |
2019-09-12 | $21.25 | $21.25 | $20.37 | $20.48 | $20.48 | 110,050 |
2019-09-11 | $21.66 | $22.36 | $20.85 | $21.23 | $21.23 | 253,753 |
2019-09-10 | $21.44 | $24.00 | $21.10 | $21.70 | $21.70 | 538,038 |
2019-09-09 | $20.30 | $21.32 | $20.19 | $21.06 | $21.06 | 232,384 |
2019-09-06 | $20.07 | $20.62 | $19.85 | $20.21 | $20.21 | 221,317 |
2019-09-05 | $19.50 | $20.12 | $19.01 | $20.08 | $20.08 | 264,391 |
2019-09-04 | $19.23 | $19.37 | $18.90 | $19.29 | $19.29 | 160,327 |
2019-09-03 | $18.75 | $19.41 | $18.31 | $19.00 | $19.00 | 267,910 |
2019-08-30 | $19.34 | $19.34 | $18.65 | $18.91 | $18.91 | 75,281 |
2019-08-29 | $19.22 | $19.43 | $19.00 | $19.30 | $19.30 | 185,549 |
2019-08-28 | $18.45 | $19.22 | $18.35 | $19.06 | $19.06 | 190,871 |
2019-08-27 | $19.05 | $19.15 | $18.32 | $18.54 | $18.54 | 256,724 |
2019-08-26 | $19.32 | $19.58 | $18.67 | $18.89 | $18.89 | 220,094 |
2019-08-23 | $18.72 | $19.31 | $18.39 | $19.11 | $19.11 | 597,421 |
2019-08-22 | $18.16 | $18.82 | $17.75 | $18.72 | $18.72 | 254,714 |
2019-08-21 | $17.64 | $18.08 | $17.39 | $17.95 | $17.95 | 200,719 |
2019-08-20 | $17.43 | $17.80 | $17.04 | $17.50 | $17.50 | 238,428 |
2019-08-19 | $16.99 | $17.73 | $16.47 | $17.59 | $17.59 | 217,985 |
2019-08-16 | $15.93 | $17.04 | $15.68 | $16.78 | $16.78 | 262,079 |
2019-08-15 | $15.55 | $16.02 | $14.95 | $15.75 | $15.75 | 286,729 |
2019-08-14 | $14.92 | $15.77 | $14.81 | $15.55 | $15.55 | 225,231 |
2019-08-13 | $14.71 | $15.61 | $14.42 | $15.25 | $15.25 | 140,417 |
2019-08-12 | $15.70 | $15.70 | $14.19 | $14.74 | $14.74 | 266,027 |
2019-08-09 | $15.47 | $17.25 | $15.06 | $15.80 | $15.80 | 152,907 |
2019-08-08 | $15.84 | $15.84 | $15.53 | $15.79 | $15.79 | 220,530 |
2019-08-07 | $15.79 | $16.89 | $15.45 | $15.68 | $15.68 | 136,353 |
2019-08-06 | $16.04 | $16.33 | $15.51 | $15.98 | $15.98 | 310,145 |
2019-08-05 | $16.22 | $16.57 | $15.49 | $15.92 | $15.92 | 289,795 |
2019-08-02 | $17.25 | $17.94 | $16.35 | $16.47 | $16.47 | 303,707 |
2019-08-01 | $17.71 | $17.78 | $16.73 | $17.55 | $17.55 | 424,238 |
2019-07-31 | $18.72 | $18.72 | $17.71 | $17.78 | $17.78 | 272,908 |
2019-07-30 | $18.29 | $18.99 | $18.02 | $18.69 | $18.69 | 316,587 |
2019-07-29 | $17.70 | $18.63 | $17.66 | $18.40 | $18.40 | 293,553 |
2019-07-26 | $18.22 | $18.78 | $16.28 | $17.71 | $17.71 | 1,472,222 |
2019-07-25 | $22.37 | $22.50 | $17.67 | $17.80 | $17.80 | 1,650,950 |
2019-07-24 | $22.00 | $22.52 | $21.96 | $22.28 | $22.28 | 169,737 |
2019-07-23 | $22.17 | $22.36 | $21.90 | $22.06 | $22.06 | 212,776 |
2019-07-22 | $20.87 | $22.40 | $20.71 | $22.13 | $22.13 | 247,671 |
2019-07-19 | $20.90 | $21.36 | $20.53 | $20.80 | $20.80 | 150,693 |
2019-07-18 | $20.67 | $21.05 | $20.48 | $20.88 | $20.88 | 164,723 |
2019-07-17 | $20.61 | $20.71 | $20.16 | $20.54 | $20.54 | 184,227 |
2019-07-16 | $19.63 | $20.80 | $19.55 | $20.58 | $20.58 | 147,469 |
2019-07-15 | $19.56 | $19.61 | $19.00 | $19.60 | $19.60 | 113,556 |
2019-07-12 | $19.10 | $19.84 | $18.56 | $19.51 | $19.51 | 125,644 |
2019-07-11 | $19.45 | $19.93 | $18.67 | $19.25 | $19.25 | 120,859 |
2019-07-10 | $20.51 | $20.85 | $19.32 | $19.41 | $19.41 | 192,481 |
2019-07-09 | $18.32 | $20.65 | $18.32 | $20.51 | $20.51 | 548,771 |
2019-07-08 | $18.22 | $18.66 | $17.71 | $18.49 | $18.49 | 155,465 |
2019-07-05 | $18.70 | $18.99 | $18.01 | $18.22 | $18.22 | 188,774 |
2019-07-03 | $18.84 | $18.86 | $18.41 | $18.82 | $18.82 | 76,858 |
2019-07-02 | $18.76 | $18.94 | $18.41 | $18.69 | $18.69 | 109,889 |
2019-07-01 | $19.74 | $20.00 | $18.53 | $18.74 | $18.74 | 274,628 |
2019-06-28 | $19.35 | $19.99 | $18.98 | $19.57 | $19.57 | 1,163,639 |
2019-06-27 | $18.43 | $19.41 | $18.26 | $19.31 | $19.31 | 155,956 |
2019-06-26 | $18.83 | $18.99 | $18.33 | $18.47 | $18.47 | 107,656 |
2019-06-25 | $18.37 | $19.50 | $18.06 | $18.86 | $18.86 | 118,077 |
2019-06-24 | $19.50 | $19.73 | $18.33 | $18.35 | $18.35 | 214,573 |
2019-06-21 | $19.10 | $19.91 | $18.31 | $19.59 | $19.59 | 877,445 |
2019-06-20 | $19.43 | $20.02 | $18.71 | $19.22 | $19.22 | 88,570 |
2019-06-19 | $20.08 | $20.32 | $18.93 | $19.14 | $19.14 | 112,321 |
2019-06-18 | $19.34 | $20.30 | $19.24 | $20.11 | $20.11 | 111,509 |
2019-06-17 | $18.51 | $20.47 | $18.51 | $19.13 | $19.13 | 283,323 |
2019-06-14 | $18.30 | $18.60 | $17.98 | $18.55 | $18.55 | 132,122 |
2019-06-13 | $18.40 | $18.85 | $17.63 | $18.45 | $18.45 | 271,461 |
2019-06-12 | $18.75 | $19.27 | $18.37 | $18.40 | $18.40 | 187,753 |
2019-06-11 | $19.41 | $19.41 | $18.27 | $18.67 | $18.67 | 300,754 |
2019-06-10 | $19.91 | $20.08 | $19.00 | $19.19 | $19.19 | 131,655 |
2019-06-07 | $19.51 | $20.10 | $19.44 | $19.80 | $19.80 | 124,847 |
2019-06-06 | $19.79 | $19.94 | $19.35 | $19.51 | $19.51 | 139,129 |
2019-06-05 | $19.92 | $20.00 | $19.53 | $19.83 | $19.83 | 106,575 |
2019-06-04 | $19.92 | $20.38 | $19.51 | $19.93 | $19.93 | 155,285 |
2019-06-03 | $20.15 | $20.50 | $19.43 | $19.67 | $19.67 | 344,248 |
2019-05-31 | $20.14 | $20.62 | $19.78 | $20.24 | $20.24 | 111,594 |
2019-05-30 | $21.23 | $21.23 | $20.22 | $20.40 | $20.40 | 192,702 |
2019-05-29 | $20.25 | $20.85 | $20.06 | $20.60 | $20.60 | 140,153 |
2019-05-28 | $20.10 | $20.89 | $20.00 | $20.42 | $20.42 | 205,756 |
2019-05-24 | $20.56 | $21.30 | $20.00 | $20.05 | $20.05 | 135,722 |
2019-05-23 | $21.61 | $21.82 | $20.00 | $20.48 | $20.48 | 314,781 |
2019-05-22 | $22.67 | $22.91 | $21.83 | $21.91 | $21.91 | 104,280 |
2019-05-21 | $22.07 | $22.84 | $21.52 | $22.65 | $22.65 | 201,235 |
2019-05-20 | $22.16 | $23.06 | $21.89 | $22.13 | $22.13 | 71,473 |
2019-05-17 | $22.18 | $22.64 | $21.90 | $22.40 | $22.40 | 124,852 |
2019-05-16 | $22.52 | $22.83 | $21.88 | $22.35 | $22.35 | 249,255 |
2019-05-15 | $22.42 | $22.89 | $22.34 | $22.52 | $22.52 | 137,386 |
2019-05-14 | $21.42 | $22.97 | $21.42 | $22.65 | $22.65 | 228,250 |
2019-05-13 | $22.28 | $22.45 | $21.82 | $22.22 | $22.22 | 173,605 |
2019-05-10 | $22.18 | $23.00 | $22.02 | $22.73 | $22.73 | 217,448 |
2019-05-09 | $22.00 | $22.58 | $21.08 | $22.37 | $22.37 | 137,368 |
2019-05-08 | $22.48 | $23.08 | $21.94 | $22.18 | $22.18 | 185,547 |
2019-05-07 | $22.20 | $22.75 | $22.10 | $22.54 | $22.54 | 326,831 |
2019-05-06 | $21.92 | $23.14 | $21.69 | $22.70 | $22.70 | 368,547 |
2019-05-03 | $21.80 | $22.44 | $21.63 | $22.32 | $22.32 | 183,357 |
2019-05-02 | $21.35 | $21.99 | $21.35 | $21.69 | $21.69 | 161,999 |
2019-05-01 | $21.68 | $21.84 | $21.04 | $21.42 | $21.42 | 300,489 |
2019-04-30 | $22.14 | $22.47 | $21.15 | $21.52 | $21.52 | 285,060 |
2019-04-29 | $22.29 | $22.67 | $21.69 | $22.21 | $22.21 | 235,082 |
2019-04-26 | $22.42 | $22.58 | $22.15 | $22.32 | $22.32 | 154,961 |
2019-04-25 | $22.04 | $22.68 | $21.88 | $22.44 | $22.44 | 138,296 |
2019-04-24 | $23.33 | $23.35 | $21.98 | $22.08 | $22.08 | 231,959 |
2019-04-23 | $21.66 | $23.49 | $21.66 | $23.26 | $23.26 | 469,195 |
2019-04-22 | $22.30 | $22.77 | $21.33 | $21.82 | $21.82 | 366,422 |
2019-04-18 | $22.61 | $23.11 | $22.02 | $22.16 | $22.16 | 1,196,386 |
2019-04-17 | $22.76 | $23.10 | $21.80 | $22.78 | $22.78 | 512,676 |
2019-04-16 | $22.99 | $23.30 | $22.50 | $22.77 | $22.77 | 682,699 |
2019-04-15 | $22.27 | $22.83 | $22.21 | $22.43 | $22.43 | 674,100 |
2019-04-12 | $22.50 | $22.68 | $22.00 | $22.39 | $22.39 | 631,508 |
2019-04-11 | $22.24 | $22.90 | $21.71 | $22.05 | $22.05 | 791,379 |
2019-04-10 | $22.00 | $22.39 | $21.64 | $22.11 | $22.11 | 2,464,025 |
2019-04-09 | $27.57 | $28.57 | $23.52 | $23.57 | $23.57 | 474,158 |
2019-04-08 | $30.18 | $30.18 | $28.56 | $29.56 | $29.56 | 112,791 |
2019-04-05 | $29.35 | $31.50 | $29.35 | $30.34 | $30.34 | 275,535 |
2019-04-04 | $29.10 | $29.69 | $28.67 | $29.27 | $29.27 | 131,111 |
2019-04-03 | $30.10 | $30.10 | $28.28 | $29.08 | $29.08 | 96,833 |
2019-04-02 | $28.28 | $29.93 | $26.68 | $29.44 | $29.44 | 256,295 |
2019-04-01 | $27.90 | $29.22 | $27.56 | $29.14 | $29.14 | 139,827 |
2019-03-29 | $28.12 | $28.37 | $27.35 | $27.73 | $27.73 | 99,298 |
2019-03-28 | $27.39 | $28.08 | $27.19 | $27.96 | $27.96 | 57,995 |
2019-03-27 | $27.07 | $27.83 | $26.31 | $27.23 | $27.23 | 76,216 |
2019-03-26 | $26.49 | $27.46 | $26.39 | $27.04 | $27.04 | 70,834 |
2019-03-25 | $25.82 | $26.45 | $24.90 | $26.30 | $26.30 | 115,334 |
2019-03-22 | $28.20 | $28.24 | $25.70 | $25.76 | $25.76 | 106,519 |
2019-03-21 | $27.46 | $29.29 | $27.00 | $28.35 | $28.35 | 341,310 |
2019-03-20 | $27.04 | $28.21 | $27.04 | $27.48 | $27.48 | 73,981 |
2019-03-19 | $27.94 | $28.32 | $26.74 | $27.12 | $27.12 | 83,929 |
2019-03-18 | $26.60 | $28.28 | $26.30 | $27.91 | $27.91 | 156,678 |
2019-03-15 | $26.24 | $27.62 | $26.08 | $26.49 | $26.49 | 226,408 |
2019-03-14 | $25.88 | $26.84 | $25.58 | $26.26 | $26.26 | 77,908 |
2019-03-13 | $26.02 | $26.24 | $24.99 | $25.78 | $25.78 | 87,558 |
2019-03-12 | $27.20 | $27.65 | $25.85 | $25.99 | $25.99 | 162,528 |
2019-03-11 | $26.40 | $27.36 | $26.40 | $27.21 | $27.21 | 41,881 |
2019-03-08 | $27.95 | $27.95 | $26.05 | $26.40 | $26.40 | 70,390 |
2019-03-07 | $26.78 | $28.45 | $26.01 | $28.11 | $28.11 | 323,113 |
2019-03-06 | $28.14 | $28.14 | $25.82 | $26.61 | $26.61 | 159,006 |
2019-03-05 | $28.78 | $29.57 | $27.81 | $28.13 | $28.13 | 118,739 |
2019-03-04 | $29.26 | $30.34 | $27.93 | $28.71 | $28.71 | 118,858 |
2019-03-01 | $29.76 | $30.57 | $28.83 | $29.00 | $29.00 | 256,587 |
2019-02-28 | $29.63 | $30.02 | $28.25 | $29.48 | $29.48 | 86,180 |
2019-02-27 | $29.00 | $31.80 | $28.38 | $29.57 | $29.57 | 436,759 |
2019-02-26 | $26.89 | $29.87 | $26.89 | $28.99 | $28.99 | 349,007 |
2019-02-25 | $24.50 | $27.09 | $24.10 | $27.02 | $27.02 | 378,871 |
2019-02-22 | $24.24 | $24.73 | $23.70 | $24.24 | $24.24 | 74,241 |
2019-02-21 | $24.66 | $24.90 | $23.75 | $24.08 | $24.08 | 107,159 |
2019-02-20 | $24.68 | $24.90 | $23.88 | $24.80 | $24.80 | 114,847 |
2019-02-19 | $24.43 | $24.62 | $23.61 | $24.03 | $24.03 | 92,605 |
2019-02-15 | $23.61 | $24.56 | $22.87 | $24.42 | $24.42 | 143,560 |
2019-02-14 | $24.10 | $24.10 | $23.15 | $23.44 | $23.44 | 91,095 |
2019-02-13 | $23.84 | $24.75 | $23.56 | $24.10 | $24.10 | 73,829 |
2019-02-12 | $22.22 | $24.23 | $22.22 | $23.71 | $23.71 | 58,368 |
2019-02-11 | $21.65 | $22.26 | $21.53 | $21.89 | $21.89 | 63,504 |
2019-02-08 | $20.82 | $21.94 | $20.56 | $21.43 | $21.43 | 94,027 |
2019-02-07 | $21.28 | $21.70 | $20.19 | $20.88 | $20.88 | 48,472 |
2019-02-06 | $21.39 | $21.89 | $21.30 | $21.45 | $21.45 | 42,692 |
2019-02-05 | $21.64 | $22.54 | $21.31 | $21.39 | $21.39 | 74,747 |
2019-02-04 | $21.04 | $21.58 | $20.69 | $21.55 | $21.55 | 91,133 |
2019-02-01 | $20.38 | $20.96 | $19.86 | $20.83 | $20.83 | 79,175 |
2019-01-31 | $20.24 | $21.43 | $20.20 | $20.27 | $20.27 | 74,116 |
2019-01-30 | $19.97 | $20.26 | $18.62 | $20.25 | $20.25 | 81,168 |
2019-01-29 | $20.82 | $20.82 | $19.68 | $19.76 | $19.76 | 144,532 |
2019-01-28 | $21.60 | $21.86 | $20.52 | $20.77 | $20.77 | 170,046 |
2019-01-25 | $21.92 | $22.18 | $21.11 | $21.70 | $21.70 | 162,396 |
2019-01-24 | $21.57 | $22.12 | $21.43 | $21.70 | $21.70 | 82,336 |
2019-01-23 | $23.05 | $23.50 | $21.50 | $21.57 | $21.57 | 90,996 |
2019-01-22 | $22.67 | $23.72 | $22.20 | $23.09 | $23.09 | 124,171 |
2019-01-18 | $23.66 | $24.24 | $22.60 | $22.85 | $22.85 | 105,487 |
2019-01-17 | $24.64 | $24.87 | $23.67 | $23.80 | $23.80 | 142,780 |
2019-01-16 | $23.92 | $24.89 | $23.85 | $24.57 | $24.57 | 58,807 |
2019-01-15 | $23.96 | $24.80 | $23.73 | $23.86 | $23.86 | 108,375 |
2019-01-14 | $24.91 | $24.91 | $23.65 | $23.77 | $23.77 | 62,463 |
2019-01-11 | $24.77 | $25.38 | $24.02 | $24.87 | $24.87 | 178,204 |
2019-01-10 | $24.78 | $24.94 | $23.73 | $24.78 | $24.78 | 95,338 |
2019-01-09 | $25.68 | $25.92 | $24.80 | $24.98 | $24.98 | 159,631 |
2019-01-08 | $24.85 | $25.93 | $24.26 | $25.52 | $25.52 | 186,898 |
2019-01-07 | $25.47 | $25.86 | $24.20 | $24.51 | $24.51 | 182,737 |
2019-01-04 | $24.72 | $24.90 | $24.31 | $24.47 | $24.47 | 145,354 |
2019-01-03 | $24.30 | $25.05 | $24.04 | $24.35 | $24.35 | 234,994 |
2019-01-02 | $21.97 | $24.93 | $21.00 | $24.51 | $24.51 | 196,959 |
2018-12-31 | $22.18 | $22.93 | $21.39 | $22.36 | $22.36 | 179,167 |
2018-12-28 | $21.36 | $22.48 | $21.12 | $21.83 | $21.83 | 95,055 |
2018-12-27 | $21.28 | $21.90 | $20.42 | $21.28 | $21.28 | 176,560 |
2018-12-26 | $20.25 | $22.41 | $19.94 | $21.49 | $21.49 | 181,956 |
2018-12-24 | $19.50 | $20.72 | $19.50 | $20.06 | $20.06 | 89,168 |
2018-12-21 | $20.70 | $21.16 | $19.13 | $19.48 | $19.48 | 1,534,342 |
2018-12-20 | $22.78 | $23.32 | $20.50 | $20.71 | $20.71 | 261,748 |
2018-12-19 | $23.68 | $23.99 | $22.24 | $22.97 | $22.97 | 208,862 |
2018-12-18 | $23.73 | $24.60 | $22.78 | $23.45 | $23.45 | 218,649 |
2018-12-17 | $24.13 | $24.77 | $23.01 | $23.71 | $23.71 | 143,021 |
2018-12-14 | $23.82 | $24.77 | $23.60 | $24.28 | $24.28 | 104,388 |
2018-12-13 | $24.49 | $25.06 | $23.51 | $23.93 | $23.93 | 136,353 |
2018-12-12 | $24.42 | $24.88 | $24.22 | $24.49 | $24.49 | 161,803 |
2018-12-11 | $26.43 | $26.50 | $24.00 | $24.23 | $24.23 | 158,286 |
2018-12-10 | $25.18 | $26.45 | $25.03 | $26.30 | $26.30 | 133,115 |
2018-12-07 | $24.71 | $25.14 | $23.85 | $24.98 | $24.98 | 134,952 |
2018-12-06 | $23.55 | $25.58 | $23.23 | $24.51 | $24.51 | 86,777 |
2018-12-04 | $22.99 | $25.93 | $22.55 | $23.71 | $23.71 | 251,024 |
2018-12-03 | $22.33 | $23.83 | $22.19 | $23.52 | $23.52 | 147,077 |
2018-11-30 | $21.81 | $22.65 | $21.30 | $21.99 | $21.99 | 168,508 |
2018-11-29 | $22.10 | $23.59 | $21.60 | $21.93 | $21.93 | 89,542 |
2018-11-28 | $20.22 | $22.15 | $20.00 | $22.07 | $22.07 | 116,841 |
2018-11-27 | $20.45 | $20.69 | $20.10 | $20.32 | $20.32 | 88,390 |
2018-11-26 | $20.23 | $20.64 | $19.90 | $20.56 | $20.56 | 213,707 |
2018-11-23 | $19.31 | $20.83 | $18.94 | $20.19 | $20.19 | 91,555 |
2018-11-21 | $18.41 | $19.81 | $18.20 | $19.59 | $19.59 | 92,901 |
2018-11-20 | $18.98 | $19.54 | $18.37 | $18.40 | $18.40 | 67,186 |
2018-11-19 | $20.61 | $20.62 | $18.38 | $19.20 | $19.20 | 83,792 |
2018-11-16 | $19.81 | $21.07 | $19.71 | $20.50 | $20.50 | 740,505 |
2018-11-15 | $19.79 | $20.47 | $19.73 | $20.02 | $20.02 | 104,884 |
2018-11-14 | $20.35 | $20.40 | $19.67 | $19.92 | $19.92 | 157,043 |
2018-11-13 | $20.08 | $20.39 | $19.65 | $19.96 | $19.96 | 88,502 |
2018-11-12 | $20.10 | $20.39 | $19.92 | $20.00 | $20.00 | 117,026 |
2018-11-09 | $20.18 | $20.76 | $19.82 | $20.14 | $20.14 | 96,220 |
2018-11-08 | $20.14 | $20.45 | $20.02 | $20.27 | $20.27 | 89,515 |
2018-11-07 | $20.13 | $20.86 | $19.80 | $20.20 | $20.20 | 83,074 |
2018-11-06 | $20.10 | $20.70 | $19.66 | $20.20 | $20.20 | 89,402 |
2018-11-05 | $20.16 | $20.25 | $19.19 | $19.95 | $19.95 | 38,325 |
2018-11-02 | $20.43 | $20.54 | $19.66 | $20.10 | $20.10 | 122,327 |
2018-11-01 | $18.93 | $20.94 | $18.93 | $20.35 | $20.35 | 120,856 |
2018-10-31 | $18.62 | $19.96 | $18.37 | $18.82 | $18.82 | 100,342 |
2018-10-30 | $19.00 | $19.22 | $18.06 | $18.39 | $18.39 | 97,785 |
2018-10-29 | $19.18 | $19.81 | $18.47 | $18.91 | $18.91 | 93,509 |
2018-10-26 | $18.73 | $19.66 | $18.28 | $19.04 | $19.04 | 81,144 |
2018-10-25 | $19.12 | $19.56 | $18.42 | $18.90 | $18.90 | 84,203 |
2018-10-24 | $19.44 | $19.83 | $19.00 | $19.07 | $19.07 | 156,779 |
2018-10-23 | $19.47 | $20.00 | $19.28 | $19.43 | $19.43 | 134,504 |
2018-10-22 | $19.98 | $20.32 | $19.00 | $19.75 | $19.75 | 152,285 |
2018-10-19 | $20.05 | $21.12 | $19.86 | $19.93 | $19.93 | 64,733 |
2018-10-18 | $19.83 | $20.20 | $19.40 | $20.05 | $20.05 | 67,169 |
2018-10-17 | $19.98 | $20.45 | $19.70 | $19.91 | $19.91 | 90,212 |
2018-10-16 | $19.96 | $20.14 | $19.53 | $20.04 | $20.04 | 216,905 |
2018-10-15 | $19.93 | $20.20 | $18.00 | $19.80 | $19.80 | 124,313 |
2018-10-12 | $20.19 | $20.81 | $19.83 | $19.98 | $19.98 | 139,359 |
2018-10-11 | $19.85 | $20.40 | $18.98 | $19.88 | $19.88 | 318,031 |
2018-10-10 | $20.03 | $20.24 | $19.58 | $19.93 | $19.93 | 169,266 |
2018-10-09 | $19.96 | $20.48 | $19.26 | $20.08 | $20.08 | 139,179 |
2018-10-08 | $20.44 | $23.88 | $19.70 | $20.04 | $20.04 | 108,060 |
2018-10-05 | $21.89 | $22.30 | $19.86 | $20.54 | $20.54 | 175,243 |
2018-10-04 | $21.68 | $22.28 | $21.09 | $21.79 | $21.79 | 115,184 |
2018-10-03 | $21.93 | $22.35 | $21.15 | $21.96 | $21.96 | 68,634 |
2018-10-02 | $22.17 | $22.71 | $21.46 | $21.93 | $21.93 | 195,522 |
2018-10-01 | $22.86 | $23.47 | $21.50 | $22.22 | $22.22 | 132,831 |
2018-09-28 | $22.28 | $23.31 | $22.13 | $22.86 | $22.86 | 71,934 |
2018-09-27 | $22.65 | $22.97 | $21.51 | $22.57 | $22.57 | 153,961 |
2018-09-26 | $22.71 | $22.95 | $22.13 | $22.53 | $22.53 | 137,455 |
2018-09-25 | $22.89 | $23.22 | $22.11 | $22.71 | $22.71 | 148,762 |
2018-09-24 | $21.53 | $22.89 | $21.03 | $22.85 | $22.85 | 79,599 |
2018-09-21 | $20.44 | $21.57 | $19.88 | $21.57 | $21.57 | 202,060 |
2018-09-20 | $20.54 | $20.99 | $19.96 | $20.41 | $20.41 | 33,051 |
2018-09-19 | $20.79 | $22.00 | $19.81 | $20.38 | $20.38 | 95,087 |
2018-09-18 | $20.40 | $21.04 | $19.90 | $20.65 | $20.65 | 59,495 |
2018-09-17 | $20.44 | $20.44 | $19.58 | $20.01 | $20.01 | 115,234 |
2018-09-14 | $20.09 | $21.80 | $19.28 | $20.51 | $20.51 | 59,668 |
2018-09-13 | $19.10 | $20.64 | $18.81 | $20.02 | $20.02 | 132,550 |
2018-09-12 | $17.84 | $19.16 | $17.79 | $18.98 | $18.98 | 107,530 |
2018-09-11 | $17.71 | $18.37 | $17.49 | $17.83 | $17.83 | 83,397 |
2018-09-10 | $16.41 | $18.33 | $16.35 | $17.92 | $17.92 | 153,664 |
2018-09-07 | $15.85 | $16.47 | $15.85 | $16.35 | $16.35 | 41,253 |
2018-09-06 | $17.10 | $17.10 | $15.94 | $15.96 | $15.96 | 77,649 |
2018-09-05 | $16.44 | $17.09 | $16.03 | $17.06 | $17.06 | 56,595 |
2018-09-04 | $16.72 | $16.80 | $16.25 | $16.47 | $16.47 | 39,159 |
2018-08-31 | $16.38 | $16.89 | $16.05 | $16.65 | $16.65 | 29,097 |
2018-08-30 | $15.94 | $16.75 | $15.75 | $16.42 | $16.42 | 164,375 |
2018-08-29 | $15.89 | $16.27 | $15.72 | $15.94 | $15.94 | 77,517 |
2018-08-28 | $15.65 | $16.17 | $15.47 | $15.92 | $15.92 | 40,307 |
2018-08-27 | $16.02 | $16.25 | $15.49 | $15.62 | $15.62 | 64,243 |
2018-08-24 | $16.93 | $17.01 | $15.95 | $16.00 | $16.00 | 63,481 |
2018-08-23 | $16.17 | $17.37 | $15.86 | $16.96 | $16.96 | 63,987 |
2018-08-22 | $16.62 | $16.83 | $16.03 | $16.17 | $16.17 | 76,051 |
2018-08-21 | $15.66 | $16.83 | $15.52 | $16.62 | $16.62 | 64,693 |
2018-08-20 | $16.21 | $16.23 | $15.07 | $15.66 | $15.66 | 112,640 |
2018-08-17 | $17.26 | $17.54 | $16.06 | $16.19 | $16.19 | 66,104 |
2018-08-16 | $16.74 | $17.41 | $16.00 | $17.35 | $17.35 | 87,475 |
2018-08-15 | $16.85 | $17.26 | $16.00 | $16.60 | $16.60 | 157,291 |
2018-08-14 | $15.89 | $17.34 | $15.67 | $16.83 | $16.83 | 149,049 |
2018-08-13 | $15.63 | $16.32 | $15.22 | $15.67 | $15.67 | 144,427 |
2018-08-10 | $16.29 | $16.56 | $15.37 | $15.54 | $15.54 | 70,083 |
2018-08-09 | $16.50 | $16.67 | $16.13 | $16.37 | $16.37 | 62,156 |
2018-08-08 | $16.98 | $17.24 | $16.02 | $16.42 | $16.42 | 32,359 |
2018-08-07 | $16.85 | $17.35 | $16.40 | $16.60 | $16.60 | 38,940 |
2018-08-06 | $16.62 | $17.30 | $15.88 | $16.85 | $16.85 | 142,266 |
2018-08-03 | $17.73 | $18.22 | $16.65 | $16.75 | $16.75 | 59,998 |
2018-08-02 | $17.53 | $18.05 | $16.35 | $17.73 | $17.73 | 76,321 |
2018-08-01 | $17.61 | $18.51 | $17.21 | $17.57 | $17.57 | 108,432 |
2018-07-31 | $17.66 | $19.41 | $17.17 | $17.61 | $17.61 | 97,527 |
2018-07-30 | $18.77 | $18.98 | $17.37 | $17.63 | $17.63 | 46,111 |
2018-07-27 | $19.37 | $19.40 | $17.65 | $18.93 | $18.93 | 190,540 |
2018-07-26 | $19.51 | $19.89 | $19.15 | $19.33 | $19.33 | 119,859 |
2018-07-25 | $20.01 | $20.12 | $19.25 | $19.50 | $19.50 | 35,186 |
2018-07-24 | $20.89 | $21.60 | $19.83 | $19.98 | $19.98 | 103,092 |
2018-07-23 | $21.45 | $21.76 | $21.08 | $21.14 | $21.14 | 42,634 |
2018-07-20 | $21.39 | $21.75 | $21.29 | $21.49 | $21.49 | 50,854 |
2018-07-19 | $20.85 | $21.45 | $20.59 | $21.41 | $21.41 | 52,549 |
2018-07-18 | $21.45 | $21.45 | $20.59 | $20.86 | $20.86 | 130,327 |
2018-07-17 | $21.68 | $21.98 | $21.39 | $21.44 | $21.44 | 57,281 |
2018-07-16 | $21.80 | $21.95 | $21.11 | $21.61 | $21.61 | 81,399 |
2018-07-13 | $21.64 | $21.92 | $21.53 | $21.76 | $21.76 | 60,703 |
2018-07-12 | $21.14 | $21.74 | $20.78 | $21.74 | $21.74 | 29,625 |
2018-07-11 | $22.48 | $22.59 | $20.68 | $20.79 | $20.79 | 194,246 |
2018-07-10 | $22.39 | $23.52 | $22.39 | $22.49 | $22.49 | 128,543 |
2018-07-09 | $21.47 | $22.73 | $21.13 | $22.38 | $22.38 | 85,607 |
2018-07-06 | $20.55 | $22.07 | $20.43 | $21.40 | $21.40 | 102,317 |
2018-07-05 | $20.42 | $20.64 | $20.10 | $20.60 | $20.60 | 83,139 |
2018-07-03 | $20.29 | $20.71 | $20.06 | $20.24 | $20.24 | 106,021 |
2018-07-02 | $20.19 | $21.99 | $19.90 | $20.24 | $20.24 | 187,878 |
2018-06-29 | $20.03 | $20.64 | $19.57 | $20.40 | $20.40 | 129,218 |
2018-06-28 | $19.90 | $20.13 | $19.61 | $19.87 | $19.87 | 86,981 |
2018-06-27 | $19.91 | $20.35 | $19.61 | $19.90 | $19.90 | 138,546 |
2018-06-26 | $19.81 | $20.32 | $19.27 | $19.80 | $19.80 | 121,237 |
2018-06-25 | $20.87 | $21.03 | $19.65 | $19.85 | $19.85 | 165,412 |
2018-06-22 | $19.84 | $21.40 | $19.51 | $20.75 | $20.75 | 1,336,945 |
2018-06-21 | $20.09 | $20.59 | $19.47 | $19.81 | $19.81 | 125,205 |
2018-06-20 | $19.37 | $20.51 | $19.05 | $20.12 | $20.12 | 191,075 |
2018-06-19 | $18.60 | $19.29 | $18.05 | $19.06 | $19.06 | 203,720 |
2018-06-18 | $19.49 | $19.85 | $18.32 | $18.66 | $18.66 | 175,705 |
2018-06-15 | $19.77 | $20.33 | $19.43 | $19.57 | $19.57 | 423,992 |
2018-06-14 | $19.70 | $20.55 | $19.64 | $19.84 | $19.84 | 181,928 |
2018-06-13 | $20.18 | $20.22 | $19.22 | $19.68 | $19.68 | 253,216 |
2018-06-12 | $20.15 | $21.25 | $19.73 | $19.82 | $19.82 | 157,820 |
2018-06-11 | $20.80 | $21.35 | $19.90 | $20.30 | $20.30 | 236,953 |
2018-06-08 | $20.65 | $21.24 | $20.27 | $20.66 | $20.66 | 162,032 |
2018-06-07 | $20.80 | $21.36 | $20.35 | $20.98 | $20.98 | 53,650 |
2018-06-06 | $20.28 | $21.28 | $19.87 | $20.90 | $20.90 | 94,595 |
2018-06-05 | $20.35 | $20.80 | $19.60 | $19.99 | $19.99 | 150,000 |
2018-06-04 | $20.37 | $20.82 | $20.11 | $20.45 | $20.45 | 105,670 |
2018-06-01 | $20.30 | $20.62 | $19.82 | $20.20 | $20.20 | 139,392 |
2018-05-31 | $19.99 | $20.53 | $19.78 | $20.13 | $20.13 | 105,142 |
2018-05-30 | $19.82 | $20.19 | $19.60 | $20.10 | $20.10 | 87,990 |
2018-05-29 | $19.90 | $20.30 | $19.37 | $19.62 | $19.62 | 57,702 |
2018-05-25 | $19.76 | $20.28 | $19.31 | $19.87 | $19.87 | 91,080 |
2018-05-24 | $19.75 | $20.25 | $19.20 | $19.81 | $19.81 | 53,522 |
2018-05-23 | $19.76 | $20.13 | $19.44 | $19.77 | $19.77 | 27,532 |
2018-05-22 | $19.88 | $20.25 | $19.52 | $20.03 | $20.03 | 45,875 |
2018-05-21 | $20.02 | $20.18 | $19.30 | $19.73 | $19.73 | 67,612 |
2018-05-18 | $19.35 | $20.71 | $19.05 | $19.86 | $19.86 | 71,361 |
2018-05-17 | $19.49 | $20.11 | $19.06 | $19.35 | $19.35 | 71,922 |
2018-05-16 | $19.67 | $20.76 | $19.13 | $19.56 | $19.56 | 133,610 |
2018-05-15 | $19.19 | $20.20 | $18.76 | $19.39 | $19.39 | 85,828 |
2018-05-14 | $20.20 | $21.21 | $18.07 | $19.43 | $19.43 | 236,400 |
2018-05-11 | $20.67 | $21.00 | $19.97 | $20.18 | $20.18 | 76,302 |
2018-05-10 | $21.23 | $21.60 | $20.34 | $20.58 | $20.58 | 70,802 |
2018-05-09 | $21.27 | $21.98 | $20.60 | $20.99 | $20.99 | 234,084 |
2018-05-08 | $21.15 | $21.79 | $20.82 | $21.25 | $21.25 | 115,330 |
2018-05-07 | $21.73 | $22.13 | $20.95 | $21.10 | $21.10 | 64,721 |
2018-05-04 | $21.26 | $21.87 | $20.86 | $21.55 | $21.55 | 80,016 |
2018-05-03 | $20.46 | $21.53 | $20.22 | $21.22 | $21.22 | 142,118 |
2018-05-02 | $20.08 | $20.99 | $19.97 | $20.50 | $20.50 | 118,337 |
2018-05-01 | $20.00 | $20.63 | $19.87 | $20.08 | $20.08 | 91,297 |
2018-04-30 | $20.95 | $20.95 | $19.79 | $19.99 | $19.99 | 94,197 |
2018-04-27 | $20.80 | $21.17 | $20.80 | $20.85 | $20.85 | 85,839 |
2018-04-26 | $20.12 | $21.01 | $20.12 | $20.64 | $20.64 | 26,930 |
2018-04-25 | $20.02 | $20.29 | $19.88 | $20.01 | $20.01 | 23,528 |
2018-04-24 | $19.97 | $21.24 | $19.53 | $20.08 | $20.08 | 153,271 |
2018-04-23 | $20.61 | $20.81 | $19.73 | $19.90 | $19.90 | 166,346 |
2018-04-20 | $21.05 | $21.53 | $20.10 | $20.40 | $20.40 | 86,827 |
2018-04-19 | $21.19 | $21.45 | $20.80 | $21.00 | $21.00 | 54,286 |
2018-04-18 | $20.88 | $21.99 | $20.60 | $21.40 | $21.40 | 125,089 |
2018-04-17 | $20.63 | $22.40 | $20.59 | $20.97 | $20.97 | 302,247 |
2018-04-16 | $20.18 | $20.50 | $20.00 | $20.37 | $20.37 | 180,272 |
2018-04-13 | $20.38 | $20.79 | $19.85 | $20.00 | $20.00 | 95,123 |
2018-04-12 | $18.88 | $20.26 | $18.77 | $20.03 | $20.03 | 134,201 |
2018-04-11 | $16.89 | $18.86 | $16.89 | $18.86 | $18.86 | 203,245 |
2018-04-10 | $18.00 | $18.40 | $16.31 | $16.93 | $16.93 | 336,665 |
2018-04-09 | $18.70 | $18.90 | $17.50 | $17.68 | $17.68 | 138,631 |
2018-04-06 | $18.92 | $18.92 | $17.89 | $18.04 | $18.04 | 219,777 |
2018-04-05 | $17.91 | $18.94 | $17.79 | $18.69 | $18.69 | 324,157 |
2018-04-04 | $16.45 | $18.00 | $16.30 | $17.66 | $17.66 | 220,582 |
2018-04-03 | $17.70 | $17.79 | $16.12 | $16.49 | $16.49 | 286,230 |
2018-04-02 | $18.68 | $19.09 | $16.57 | $17.72 | $17.72 | 198,697 |
2018-03-29 | $18.74 | $19.86 | $18.20 | $18.70 | $18.70 | 637,998 |
2018-03-28 | $23.00 | $24.40 | $18.66 | $18.66 | $18.66 | 2,961,641 |
Homology Medicines Inc (FIXX) News Headlines
Here are Tuesday's biggest analyst calls: Nvidia, Meta, Boeing, Eli Lilly, Disney, Coca-Cola, Grindr & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com April 2, 2024Recent Homology Medicines Inc (FIXX) News
Similar Companies to Homology Medicines Inc (FIXX) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |